KissMeData/229640/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161034	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	30300	3150	2	11.60	581037810400	19295511	300.76	28700	32450	27150	35250	19050	27150	30112.42	3.11	0	229575	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9279	224.44	6.29	12	63.01	135.00	4814.00	32450	20240430	-6.63	6550	20230503	362.60	32450	-6.63	20240430	17470	73.44	20240417	32450	-6.63	20240430	6550	362.60	20230503	1.63	N	229640	500	153 억		951016	N	N	2398	N	00	N
3	20240430	151045	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	30500	3350	2	12.34	570341380200	18943796	295.28	28700	32450	27150	35250	19050	27150	30107.05	3.11	0	186290	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9341	225.93	6.34	12	61.86	135.00	4814.00	32450	20240430	-6.01	6550	20230503	365.65	32450	-6.01	20240430	17470	74.58	20240417	32450	-6.01	20240430	6550	365.65	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
4	20240430	141045	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	30200	3050	2	11.23	457363177450	15308811	238.62	28700	31700	27150	35250	19050	27150	29875.84	3.11	0	176604	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9249	223.70	6.27	12	49.99	135.00	4814.00	31700	20240430	-4.73	6550	20230503	361.07	31700	-4.73	20240430	17470	72.87	20240417	31700	-4.73	20240430	6550	361.07	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
5	20240430	131047	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	29950	2800	2	10.31	426683323550	14278375	222.56	28700	31700	27150	35250	19050	27150	29883.21	3.11	0	-19533	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9172	221.85	6.22	12	46.62	135.00	4814.00	31700	20240430	-5.52	6550	20230503	357.25	31700	-5.52	20240430	17470	71.44	20240417	31700	-5.52	20240430	6550	357.25	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
6	20240430	121043	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	30350	3200	2	11.79	415215271150	13897237	216.62	28700	31700	27150	35250	19050	27150	29877.57	3.11	0	-57693	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9295	224.81	6.30	12	45.38	135.00	4814.00	31700	20240430	-4.26	6550	20230503	363.36	31700	-4.26	20240430	17470	73.73	20240417	31700	-4.26	20240430	6550	363.36	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
7	20240430	111039	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	30100	2950	2	10.87	397933762100	13325954	207.71	28700	31700	27150	35250	19050	27150	29861.59	3.11	0	-116275	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9218	222.96	6.25	12	43.51	135.00	4814.00	31700	20240430	-5.05	6550	20230503	359.54	31700	-5.05	20240430	17470	72.30	20240417	31700	-5.05	20240430	6550	359.54	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
8	20240430	101041	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	29800	2650	2	9.76	346746845400	11632871	181.32	28700	31700	27150	35250	19050	27150	29807.54	3.11	0	-159108	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	9126	220.74	6.19	12	37.99	135.00	4814.00	31700	20240430	-5.99	6550	20230503	354.96	31700	-5.99	20240430	17470	70.58	20240417	31700	-5.99	20240430	6550	354.96	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
9	20240430	091051	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	29150	2000	2	7.37	92340564000	3262130	50.85	28700	29450	27150	35250	19050	27150	28306.88	3.11	0	70022	31150	29150	25150	23150	19150	30150	24150	153	8100	500	16830	50	1	30624879	8927	215.93	6.06	12	10.65	135.00	4814.00	29450	20240430	-1.02	6550	20230503	345.04	29450	-1.02	20240430	17470	66.86	20240417	29450	-1.02	20240430	6550	345.04	20230503	1.63	N	229640	500	153 억		951016	N	N	496	N	00	N
10	20240429	161029	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	163965092050	6414863	491.11	21300	27150	21150	27150	14650	20900	25560.10	2.66	0	159171	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.95	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	496	N	00	N
11	20240429	151040	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	163865342950	6411189	490.83	21300	27150	21150	27150	14650	20900	25559.28	2.66	0	159645	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.93	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
12	20240429	140957	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	163002081550	6379393	488.39	21300	27150	21150	27150	14650	20900	25551.35	2.66	0	159645	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.83	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
13	20240429	131039	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	162492204550	6360613	486.96	21300	27150	21150	27150	14650	20900	25546.63	2.66	0	159646	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.77	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
14	20240429	121038	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	162080909200	6345464	485.80	21300	27150	21150	27150	14650	20900	25542.80	2.66	0	159646	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.72	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
15	20240429	111013	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	160910499850	6302355	482.50	21300	27150	21150	27150	14650	20900	25531.81	2.66	0	159646	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.58	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
16	20240429	101038	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	27150	6250	1	29.90	157333405900	6170602	472.41	21300	27150	21150	27150	14650	20900	25497.25	2.66	0	159646	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	8315	201.11	5.64	12	20.15	135.00	4814.00	27150	20240429	0.00	6550	20230503	314.50	27150	0.00	20240429	17470	55.41	20240417	27150	0.00	20240429	6550	314.50	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
17	20240429	091038	57	100.00	KOSPI		금융업	N	N	N	N		N	22300	1400	2	6.70	10059834150	460317	35.24	21300	22450	21150	27150	14650	20900	21854.14	2.66	0	32039	22133	21516	20833	20216	19533	21825	20525	153	6250	500	12950	50	1	30624879	6829	165.19	4.63	12	1.50	135.00	4814.00	23400	20240213	-4.70	6550	20230503	240.46	23400	-4.70	20240213	17470	27.65	20240417	23400	-4.70	20240213	6550	240.46	20230503	1.62	N	229640	500	153 억		815040	N	N	273	N	00	N
18	20240426	161034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20900	500	2	2.45	26950069950	1295044	179.74	20600	21450	20150	26500	14300	20400	20810.56	2.42	0	78331	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6401	154.81	4.34	12	4.23	135.00	4814.00	23400	20240213	-10.68	6550	20230503	219.08	23400	-10.68	20240213	17470	19.63	20240417	23400	-10.68	20240213	6550	219.08	20230503	1.63	N	229640	500	153 억		741073	N	N	273	N	00	N
19	20240426	151035	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21050	650	2	3.19	26023603500	1250767	173.59	20600	21450	20150	26500	14300	20400	20806.57	2.42	0	61783	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6447	155.93	4.37	12	4.08	135.00	4814.00	23400	20240213	-10.04	6550	20230503	221.37	23400	-10.04	20240213	17470	20.49	20240417	23400	-10.04	20240213	6550	221.37	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
20	20240426	141033	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	21000	600	2	2.94	23770163350	1143002	158.63	20600	21450	20150	26500	14300	20400	20796.75	2.42	0	34244	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6431	155.56	4.36	12	3.73	135.00	4814.00	23400	20240213	-10.26	6550	20230503	220.61	23400	-10.26	20240213	17470	20.21	20240417	23400	-10.26	20240213	6550	220.61	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
21	20240426	131034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20850	450	2	2.21	21141827950	1017160	141.17	20600	21450	20150	26500	14300	20400	20785.69	2.42	0	10624	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6385	154.44	4.33	12	3.32	135.00	4814.00	23400	20240213	-10.90	6550	20230503	218.32	23400	-10.90	20240213	17470	19.35	20240417	23400	-10.90	20240213	6550	218.32	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
22	20240426	121031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20800	400	2	1.96	12386444900	603085	83.70	20600	20950	20150	26500	14300	20400	20538.80	2.42	0	24903	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6370	154.07	4.32	12	1.97	135.00	4814.00	23400	20240213	-11.11	6550	20230503	217.56	23400	-11.11	20240213	17470	19.06	20240417	23400	-11.11	20240213	6550	217.56	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
23	20240426	111031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20500	100	2	0.49	9552826700	466477	64.74	20600	20800	20150	26500	14300	20400	20478.90	2.42	0	-2911	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6278	151.85	4.26	12	1.52	135.00	4814.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17470	17.34	20240417	23400	-12.39	20240213	6550	212.98	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
24	20240426	101031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20400	0	3	0.00	5686807150	278115	38.60	20600	20800	20150	26500	14300	20400	20447.93	2.42	0	-4439	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6247	151.11	4.24	12	0.91	135.00	4814.00	23400	20240213	-12.82	6550	20230503	211.45	23400	-12.82	20240213	17470	16.77	20240417	23400	-12.82	20240213	6550	211.45	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
25	20240426	091036	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20400	0	3	0.00	2348746100	114364	15.87	20600	20800	20250	26500	14300	20400	20539.18	2.42	0	-10022	21146	20772	20176	19802	19206	20960	19990	153	6100	500	12640	50	1	30624879	6247	151.11	4.24	12	0.37	135.00	4814.00	23400	20240213	-12.82	6550	20230503	211.45	23400	-12.82	20240213	17470	16.77	20240417	23400	-12.82	20240213	6550	211.45	20230503	1.63	N	229640	500	153 억		741073	N	N	455	N	00	N
26	20240425	161027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20400	200	2	0.99	14291610140	712238	59.05	19970	20550	19580	26250	14150	20200	20062.91	2.42	0	-1363	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6247	151.11	4.24	12	2.33	135.00	4814.00	23400	20240213	-12.82	6550	20230503	211.45	23400	-12.82	20240213	17470	16.77	20240417	23400	-12.82	20240213	6550	211.45	20230503	1.57	N	229640	500	153 억		741346	N	N	455	N	00	N
27	20240425	151032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20450	250	2	1.24	13406002090	668838	55.45	19970	20550	19580	26250	14150	20200	20041.75	2.42	0	-1628	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6263	151.48	4.25	12	2.18	135.00	4814.00	23400	20240213	-12.61	6550	20230503	212.21	23400	-12.61	20240213	17470	17.06	20240417	23400	-12.61	20240213	6550	212.21	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
28	20240425	141029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20150	-50	5	-0.25	10259712390	514138	42.62	19970	20450	19580	26250	14150	20200	19951.14	2.42	0	-22073	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6171	149.26	4.19	12	1.68	135.00	4814.00	23400	20240213	-13.89	6550	20230503	207.63	23400	-13.89	20240213	17470	15.34	20240417	23400	-13.89	20240213	6550	207.63	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
29	20240425	131029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20000	-200	5	-0.99	9242268010	463543	38.43	19970	20450	19580	26250	14150	20200	19933.53	2.42	0	-26291	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6125	148.15	4.15	12	1.51	135.00	4814.00	23400	20240213	-14.53	6550	20230503	205.34	23400	-14.53	20240213	17470	14.48	20240417	23400	-14.53	20240213	6550	205.34	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
30	20240425	121026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-150	5	-0.74	8699585510	436431	36.18	19970	20450	19580	26250	14150	20200	19928.29	2.42	0	-30366	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6140	148.52	4.16	12	1.43	135.00	4814.00	23400	20240213	-14.32	6550	20230503	206.11	23400	-14.32	20240213	17470	14.77	20240417	23400	-14.32	20240213	6550	206.11	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
31	20240425	111028	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20000	-200	5	-0.99	8266414260	414781	34.39	19970	20450	19580	26250	14150	20200	19924.05	2.42	0	-32848	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6125	148.15	4.15	12	1.35	135.00	4814.00	23400	20240213	-14.53	6550	20230503	205.34	23400	-14.53	20240213	17470	14.48	20240417	23400	-14.53	20240213	6550	205.34	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
32	20240425	101027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20100	-100	5	-0.50	7193982300	360973	29.93	19970	20450	19580	26250	14150	20200	19923.03	2.42	0	-41046	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	50	1	30624879	6156	148.89	4.18	12	1.18	135.00	4814.00	23400	20240213	-14.10	6550	20230503	206.87	23400	-14.10	20240213	17470	15.05	20240417	23400	-14.10	20240213	6550	206.87	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
33	20240425	091031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19840	-360	5	-1.78	2505399300	125224	10.38	19970	20350	19760	26250	14150	20200	19993.62	2.42	0	-25816	21746	20972	19826	19052	17906	21360	19440	153	6050	500	12520	10	1	30624879	6076	146.96	4.12	12	0.41	135.00	4814.00	23400	20240213	-15.21	6550	20230503	202.90	23400	-15.21	20240213	17470	13.57	20240417	23400	-15.21	20240213	6550	202.90	20230503	1.57	N	229640	500	153 억		741346	N	N	686	N	00	N
34	20240424	161010	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20200	1250	2	6.60	23141902050	1179234	303.26	19030	20600	18680	24600	13270	18950	19623.09	2.13	0	103700	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	50	1	30624879	6186	149.63	4.20	12	3.85	135.00	4814.00	23400	20240213	-13.68	6550	20230503	208.40	23400	-13.68	20240213	17470	15.63	20240417	23400	-13.68	20240213	6550	208.40	20230503	1.61	N	229640	500	153 억		651478	N	N	686	N	00	N
35	20240424	151026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	20500	1550	2	8.18	20601604500	1054268	271.12	19030	20600	18680	24600	13270	18950	19541.20	2.13	0	92441	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	50	1	30624879	6278	151.85	4.26	12	3.44	135.00	4814.00	23400	20240213	-12.39	6550	20230503	212.98	23400	-12.39	20240213	17470	17.34	20240417	23400	-12.39	20240213	6550	212.98	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
36	20240424	141025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19300	350	2	1.85	9948887020	520410	133.83	19030	20000	18680	24600	13270	18950	19117.43	2.13	0	-48325	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5911	142.96	4.01	12	1.70	135.00	4814.00	23400	20240213	-17.52	6550	20230503	194.66	23400	-17.52	20240213	17470	10.48	20240417	23400	-17.52	20240213	6550	194.66	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
37	20240424	131029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18890	-60	5	-0.32	4378815220	232455	59.78	19030	19100	18680	24600	13270	18950	18837.22	2.13	0	-31999	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5785	139.93	3.92	12	0.76	135.00	4814.00	23400	20240213	-19.27	6550	20230503	188.40	23400	-19.27	20240213	17470	8.13	20240417	23400	-19.27	20240213	6550	188.40	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
38	20240424	121024	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18840	-110	5	-0.58	4027121790	213837	54.99	19030	19100	18680	24600	13270	18950	18832.62	2.13	0	-29318	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5770	139.56	3.91	12	0.70	135.00	4814.00	23400	20240213	-19.49	6550	20230503	187.63	23400	-19.49	20240213	17470	7.84	20240417	23400	-19.49	20240213	6550	187.63	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
39	20240424	111023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18800	-150	5	-0.79	3695581230	196223	50.46	19030	19100	18680	24600	13270	18950	18833.52	2.13	0	-32671	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5757	139.26	3.91	12	0.64	135.00	4814.00	23400	20240213	-19.66	6550	20230503	187.02	23400	-19.66	20240213	17470	7.61	20240417	23400	-19.66	20240213	6550	187.02	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
40	20240424	101020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18790	-160	5	-0.84	2727496310	144732	37.22	19030	19100	18680	24600	13270	18950	18845.08	2.13	0	-21318	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5754	139.19	3.90	12	0.47	135.00	4814.00	23400	20240213	-19.70	6550	20230503	186.87	23400	-19.70	20240213	17470	7.56	20240417	23400	-19.70	20240213	6550	186.87	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
41	20240424	091024	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18940	-10	5	-0.05	840118570	44269	11.38	19030	19100	18900	24600	13270	18950	18977.64	2.13	0	-17654	20083	19516	19183	18616	18283	19350	18450	153	5650	500	11740	10	1	30624879	5800	140.30	3.93	12	0.14	135.00	4814.00	23400	20240213	-19.06	6550	20230503	189.16	23400	-19.06	20240213	17470	8.41	20240417	23400	-19.06	20240213	6550	189.16	20230503	1.61	N	229640	500	153 억		651478	N	N	33	N	00	N
42	20240423	160959	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18950	-650	5	-3.32	7284202620	379446	21.74	19600	19750	18850	25450	13720	19600	19197.40	2.28	0	-47399	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5803	140.37	3.94	12	1.24	135.00	4814.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17470	8.47	20240417	23400	-19.02	20240213	6550	189.31	20230503	1.54	N	229640	500	153 억		697258	N	N	33	N	00	N
43	20240423	151020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18960	-640	5	-3.27	6894232450	358880	20.56	19600	19750	18850	25450	13720	19600	19210.12	2.28	0	-50008	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5806	140.44	3.94	12	1.17	135.00	4814.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17470	8.53	20240417	23400	-18.97	20240213	6550	189.47	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
44	20240423	141019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19060	-540	5	-2.76	6362600300	330888	18.96	19600	19750	18850	25450	13720	19600	19228.57	2.28	0	-49145	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5837	141.19	3.96	12	1.08	135.00	4814.00	23400	20240213	-18.55	6550	20230503	190.99	23400	-18.55	20240213	17470	9.10	20240417	23400	-18.55	20240213	6550	190.99	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
45	20240423	131017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19020	-580	5	-2.96	5900900550	306665	17.57	19600	19750	18850	25450	13720	19600	19241.86	2.28	0	-46844	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5825	140.89	3.95	12	1.00	135.00	4814.00	23400	20240213	-18.72	6550	20230503	190.38	23400	-18.72	20240213	17470	8.87	20240417	23400	-18.72	20240213	6550	190.38	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
46	20240423	121017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18960	-640	5	-3.27	5429250160	281822	16.15	19600	19750	18850	25450	13720	19600	19264.50	2.28	0	-44121	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5806	140.44	3.94	12	0.92	135.00	4814.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17470	8.53	20240417	23400	-18.97	20240213	6550	189.47	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
47	20240423	111018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18950	-650	5	-3.32	5033075110	261010	14.95	19600	19750	18850	25450	13720	19600	19282.75	2.28	0	-38856	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5803	140.37	3.94	12	0.85	135.00	4814.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17470	8.47	20240417	23400	-19.02	20240213	6550	189.31	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
48	20240423	101016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19410	-190	5	-0.97	2811776150	144586	8.28	19600	19750	19200	25450	13720	19600	19446.80	2.28	0	-13212	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5944	143.78	4.03	12	0.47	135.00	4814.00	23400	20240213	-17.05	6550	20230503	196.34	23400	-17.05	20240213	17470	11.10	20240417	23400	-17.05	20240213	6550	196.34	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
49	20240423	091017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19410	-190	5	-0.97	1293783590	66491	3.81	19600	19620	19200	25450	13720	19600	19457.46	2.28	0	-16906	21320	20460	19640	18780	17960	20890	19210	153	5850	500	12150	10	1	30624879	5944	143.78	4.03	12	0.22	135.00	4814.00	23400	20240213	-17.05	6550	20230503	196.34	23400	-17.05	20240213	17470	11.10	20240417	23400	-17.05	20240213	6550	196.34	20230503	1.54	N	229640	500	153 억		697258	N	N	2859	N	00	N
50	20240422	161014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19600	840	2	4.48	34432949100	1734196	240.20	18820	20500	18820	24350	13140	18760	19857.02	2.00	0	97346	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6002	145.19	4.07	12	5.66	135.00	4814.00	23400	20240213	-16.24	6550	20230503	199.24	23400	-16.24	20240213	17470	12.19	20240417	23400	-16.24	20240213	6550	199.24	20230503	1.53	N	229640	500	153 억		613056	N	N	2859	N	00	N
51	20240422	151012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19720	960	2	5.12	33734116790	1698592	235.27	18820	20500	18820	24350	13140	18760	19861.51	2.00	0	85600	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6039	146.07	4.10	12	5.55	135.00	4814.00	23400	20240213	-15.73	6550	20230503	201.07	23400	-15.73	20240213	17470	12.88	20240417	23400	-15.73	20240213	6550	201.07	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
52	20240422	141013	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19620	860	2	4.58	32015119780	1611046	223.14	18820	20500	18820	24350	13140	18760	19873.82	2.00	0	60342	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6009	145.33	4.08	12	5.26	135.00	4814.00	23400	20240213	-16.15	6550	20230503	199.54	23400	-16.15	20240213	17470	12.31	20240417	23400	-16.15	20240213	6550	199.54	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
53	20240422	131010	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19650	890	2	4.74	30565808500	1537653	212.98	18820	20500	18820	24350	13140	18760	19879.87	2.00	0	50399	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6018	145.56	4.08	12	5.02	135.00	4814.00	23400	20240213	-16.03	6550	20230503	200.00	23400	-16.03	20240213	17470	12.48	20240417	23400	-16.03	20240213	6550	200.00	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
54	20240422	121010	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19630	870	2	4.64	29387936470	1477807	204.69	18820	20500	18820	24350	13140	18760	19887.91	2.00	0	47074	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6012	145.41	4.08	12	4.83	135.00	4814.00	23400	20240213	-16.11	6550	20230503	199.69	23400	-16.11	20240213	17470	12.36	20240417	23400	-16.11	20240213	6550	199.69	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
55	20240422	111011	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19740	980	2	5.22	28295213180	1422051	196.97	18820	20500	18820	24350	13140	18760	19899.28	2.00	0	49372	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6045	146.22	4.10	12	4.64	135.00	4814.00	23400	20240213	-15.64	6550	20230503	201.37	23400	-15.64	20240213	17470	12.99	20240417	23400	-15.64	20240213	6550	201.37	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
56	20240422	101011	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19840	1080	2	5.76	24912339850	1249844	173.11	18820	20500	18820	24350	13140	18760	19934.48	2.00	0	64142	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6076	146.96	4.12	12	4.08	135.00	4814.00	23400	20240213	-15.21	6550	20230503	202.90	23400	-15.21	20240213	17470	13.57	20240417	23400	-15.21	20240213	6550	202.90	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
57	20240422	091012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19870	1110	2	5.92	6355617960	322492	44.67	18820	20150	18820	24350	13140	18760	19714.52	2.00	0	52000	20186	19472	18736	18022	17286	19105	17655	153	5590	500	11630	10	1	30624879	6085	147.19	4.13	12	1.05	135.00	4814.00	23400	20240213	-15.09	6550	20230503	203.36	23400	-15.09	20240213	17470	13.74	20240417	23400	-15.09	20240213	6550	203.36	20230503	1.53	N	229640	500	153 억		613056	N	N	30	N	00	N
58	20240419	160925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18760	-50	5	-0.27	13409231310	711697	110.76	19160	19450	18000	24450	13170	18810	18841.47	2.12	0	-31761	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5745	138.96	3.90	12	2.32	135.00	4814.00	23400	20240213	-19.83	6550	20230503	186.41	23400	-19.83	20240213	17470	7.38	20240417	23400	-19.83	20240213	6550	186.41	20230503	1.58	N	229640	500	153 억		648552	N	N	30	N	00	N
59	20240419	150932	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18860	50	2	0.27	13131267590	696905	108.46	19160	19450	18000	24450	13170	18810	18842.34	2.12	0	-35584	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5776	139.70	3.92	12	2.28	135.00	4814.00	23400	20240213	-19.40	6550	20230503	187.94	23400	-19.40	20240213	17470	7.96	20240417	23400	-19.40	20240213	6550	187.94	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
60	20240419	140925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18640	-170	5	-0.90	12180751940	646407	100.60	19160	19450	18000	24450	13170	18810	18843.86	2.12	0	-41076	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5708	138.07	3.87	12	2.11	135.00	4814.00	23400	20240213	-20.34	6550	20230503	184.58	23400	-20.34	20240213	17470	6.70	20240417	23400	-20.34	20240213	6550	184.58	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
61	20240419	130926	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18620	-190	5	-1.01	11663342740	618657	96.28	19160	19450	18000	24450	13170	18810	18852.79	2.12	0	-43253	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5702	137.93	3.87	12	2.02	135.00	4814.00	23400	20240213	-20.43	6550	20230503	184.27	23400	-20.43	20240213	17470	6.58	20240417	23400	-20.43	20240213	6550	184.27	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
62	20240419	120921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18260	-550	5	-2.92	10722500850	567893	88.38	19160	19450	18000	24450	13170	18810	18881.39	2.12	0	-51817	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5592	135.26	3.79	12	1.85	135.00	4814.00	23400	20240213	-21.97	6550	20230503	178.78	23400	-21.97	20240213	17470	4.52	20240417	23400	-21.97	20240213	6550	178.78	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
63	20240419	110934	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18320	-490	5	-2.60	9253309900	486960	75.78	19160	19450	18250	24450	13170	18810	19002.81	2.12	0	-38107	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5610	135.70	3.81	12	1.59	135.00	4814.00	23400	20240213	-21.71	6550	20230503	179.69	23400	-21.71	20240213	17470	4.87	20240417	23400	-21.71	20240213	6550	179.69	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
64	20240419	100930	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19170	360	2	1.91	6477526400	338677	52.71	19160	19450	18720	24450	13170	18810	19127.43	2.12	0	-16866	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5871	142.00	3.98	12	1.11	135.00	4814.00	23400	20240213	-18.08	6550	20230503	192.67	23400	-18.08	20240213	17470	9.73	20240417	23400	-18.08	20240213	6550	192.67	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
65	20240419	090920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18990	180	2	0.96	1161457310	61001	9.49	19160	19180	18860	24450	13170	18810	19045.99	2.12	0	-5762	19523	19166	18833	18476	18143	19345	18655	153	5640	500	11660	10	1	30624879	5816	140.67	3.94	12	0.20	135.00	4814.00	23400	20240213	-18.85	6550	20230503	189.92	23400	-18.85	20240213	17470	8.70	20240417	23400	-18.85	20240213	6550	189.92	20230503	1.58	N	229640	500	153 억		648552	N	N	337	N	00	N
66	20240418	160923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18810	660	2	3.64	12057825370	637855	154.54	18750	19190	18500	23550	12710	18150	18903.76	1.78	0	104109	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5761	139.33	3.91	12	2.08	135.00	4814.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17470	7.67	20240417	23400	-19.62	20240213	6550	187.18	20230503	1.58	N	229640	500	153 억		545453	N	N	337	N	00	N
67	20240418	150921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18840	690	2	3.80	11689141910	618266	149.79	18750	19190	18500	23550	12710	18150	18906.34	1.78	0	103491	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5770	139.56	3.91	12	2.02	135.00	4814.00	23400	20240213	-19.49	6550	20230503	187.63	23400	-19.49	20240213	17470	7.84	20240417	23400	-19.49	20240213	6550	187.63	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
68	20240418	140927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18790	640	2	3.53	11127123700	588361	142.55	18750	19190	18500	23550	12710	18150	18912.08	1.78	0	95358	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5754	139.19	3.90	12	1.92	135.00	4814.00	23400	20240213	-19.70	6550	20230503	186.87	23400	-19.70	20240213	17470	7.56	20240417	23400	-19.70	20240213	6550	186.87	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
69	20240418	130921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18830	680	2	3.75	10523072810	556237	134.77	18750	19190	18500	23550	12710	18150	18918.34	1.78	0	87626	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5767	139.48	3.91	12	1.82	135.00	4814.00	23400	20240213	-19.53	6550	20230503	187.48	23400	-19.53	20240213	17470	7.78	20240417	23400	-19.53	20240213	6550	187.48	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
70	20240418	120919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18790	640	2	3.53	9655900110	510254	123.62	18750	19190	18500	23550	12710	18150	18923.72	1.78	0	81826	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5754	139.19	3.90	12	1.67	135.00	4814.00	23400	20240213	-19.70	6550	20230503	186.87	23400	-19.70	20240213	17470	7.56	20240417	23400	-19.70	20240213	6550	186.87	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
71	20240418	110924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18940	790	2	4.35	8942144320	472372	114.45	18750	19190	18500	23550	12710	18150	18930.31	1.78	0	82340	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5800	140.30	3.93	12	1.54	135.00	4814.00	23400	20240213	-19.06	6550	20230503	189.16	23400	-19.06	20240213	17470	8.41	20240417	23400	-19.06	20240213	6550	189.16	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
72	20240418	100923	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18990	840	2	4.63	7628259000	402755	97.58	18750	19190	18500	23550	12710	18150	18940.21	1.78	0	72422	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5816	140.67	3.94	12	1.32	135.00	4814.00	23400	20240213	-18.85	6550	20230503	189.92	23400	-18.85	20240213	17470	8.70	20240417	23400	-18.85	20240213	6550	189.92	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
73	20240418	090919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18660	510	2	2.81	1842757560	98328	23.82	18750	19050	18500	23550	12710	18150	18740.97	1.78	0	-17017	18803	18476	17973	17646	17143	18640	17810	153	5400	500	11250	10	1	30624879	5715	138.22	3.88	12	0.32	135.00	4814.00	23400	20240213	-20.26	6550	20230503	184.89	23400	-20.26	20240213	17470	6.81	20240417	23400	-20.26	20240213	6550	184.89	20230503	1.58	N	229640	500	153 억		545453	N	N	58	N	00	N
74	20240417	160913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18150	550	2	3.12	7293071270	404238	72.15	17500	18300	17470	22850	12320	17600	18042.52	1.55	0	89845	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5558	134.44	3.77	12	1.32	135.00	4814.00	23400	20240213	-22.44	6550	20230503	177.10	23400	-22.44	20240213	17470	3.89	20240417	23400	-22.44	20240213	6550	177.10	20230503	1.56	N	229640	500	153 억		475602	N	N	58	N	00	N
75	20240417	150927	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18280	680	2	3.86	6974917120	386740	69.03	17500	18300	17470	22850	12320	17600	18036.23	1.55	0	82799	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5598	135.41	3.80	12	1.26	135.00	4814.00	23400	20240213	-21.88	6550	20230503	179.08	23400	-21.88	20240213	17470	4.64	20240417	23400	-21.88	20240213	6550	179.08	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
76	20240417	140922	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18270	670	2	3.81	5961730030	331174	59.11	17500	18300	17470	22850	12320	17600	18002.96	1.55	0	57179	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5595	135.33	3.80	12	1.08	135.00	4814.00	23400	20240213	-21.92	6550	20230503	178.93	23400	-21.92	20240213	17470	4.58	20240417	23400	-21.92	20240213	6550	178.93	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
77	20240417	130924	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18110	510	2	2.90	4940307080	275037	49.09	17500	18250	17470	22850	12320	17600	17963.59	1.55	0	29241	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5546	134.15	3.76	12	0.90	135.00	4814.00	23400	20240213	-22.61	6550	20230503	176.49	23400	-22.61	20240213	17470	3.66	20240417	23400	-22.61	20240213	6550	176.49	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
78	20240417	120925	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18030	430	2	2.44	4002485590	223288	39.85	17500	18200	17470	22850	12320	17600	17926.61	1.55	0	4232	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5522	133.56	3.75	12	0.73	135.00	4814.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17470	3.21	20240417	23400	-22.95	20240213	6550	175.27	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
79	20240417	110928	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17920	320	2	1.82	3355535850	187212	33.41	17500	18200	17470	22850	12320	17600	17925.37	1.55	0	3959	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5488	132.74	3.72	12	0.61	135.00	4814.00	23400	20240213	-23.42	6550	20230503	173.59	23400	-23.42	20240213	17470	2.58	20240417	23400	-23.42	20240213	6550	173.59	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
80	20240417	100919	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17900	300	2	1.70	2195041470	122654	21.89	17500	18200	17470	22850	12320	17600	17898.52	1.55	0	-13445	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5482	132.59	3.72	12	0.40	135.00	4814.00	23400	20240213	-23.50	6550	20230503	173.28	23400	-23.50	20240213	17470	2.46	20240417	23400	-23.50	20240213	6550	173.28	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
81	20240417	090916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17810	210	2	1.19	437249050	24797	4.43	17500	17810	17470	22850	12320	17600	17634.46	1.55	0	588	19080	18340	17960	17220	16840	18150	17030	153	5250	500	10910	10	1	30624879	5454	131.93	3.70	12	0.08	135.00	4814.00	23400	20240213	-23.89	6550	20230503	171.91	23400	-23.89	20240213	17470	1.95	20240417	23400	-23.89	20240213	6550	171.91	20230503	1.56	N	229640	500	153 억		475602	N	N	137	N	00	N
82	20240416	160921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17600	-1140	5	-6.08	9848853670	548186	93.10	18700	18700	17580	24350	13120	18740	17966.72	1.99	0	-130738	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5390	130.37	3.66	12	1.79	135.00	4814.00	23400	20240213	-24.79	6550	20230503	168.70	23400	-24.79	20240213	17540	0.34	20240313	23400	-24.79	20240213	6550	168.70	20230503	1.63	N	229640	500	153 억		608759	N	N	137	N	00	N
83	20240416	150920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17670	-1070	5	-5.71	9296259230	516846	87.78	18700	18700	17580	24350	13120	18740	17986.19	1.99	0	-126221	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5411	130.89	3.67	12	1.69	135.00	4814.00	23400	20240213	-24.49	6550	20230503	169.77	23400	-24.49	20240213	17540	0.74	20240313	23400	-24.49	20240213	6550	169.77	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
84	20240416	140920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17650	-1090	5	-5.82	8156010400	452167	76.79	18700	18700	17630	24350	13120	18740	18037.26	1.99	0	-118956	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5405	130.74	3.67	12	1.48	135.00	4814.00	23400	20240213	-24.57	6550	20230503	169.47	23400	-24.57	20240213	17540	0.63	20240313	23400	-24.57	20240213	6550	169.47	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
85	20240416	130918	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17860	-880	5	-4.70	6667759260	368276	62.55	18700	18700	17810	24350	13120	18740	18104.95	1.99	0	-86506	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5470	132.30	3.71	12	1.20	135.00	4814.00	23400	20240213	-23.68	6550	20230503	172.67	23400	-23.68	20240213	17540	1.82	20240313	23400	-23.68	20240213	6550	172.67	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
86	20240416	120920	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17890	-850	5	-4.54	5856884840	322866	54.83	18700	18700	17840	24350	13120	18740	18139.88	1.99	0	-73070	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5479	132.52	3.72	12	1.05	135.00	4814.00	23400	20240213	-23.55	6550	20230503	173.13	23400	-23.55	20240213	17540	2.00	20240313	23400	-23.55	20240213	6550	173.13	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
87	20240416	110916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17980	-760	5	-4.06	4611414460	253311	43.02	18700	18700	17970	24350	13120	18740	18204.08	1.99	0	-57851	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5506	133.19	3.73	12	0.83	135.00	4814.00	23400	20240213	-23.16	6550	20230503	174.50	23400	-23.16	20240213	17540	2.51	20240313	23400	-23.16	20240213	6550	174.50	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
88	20240416	100909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18170	-570	5	-3.04	2533005020	138276	23.48	18700	18700	18140	24350	13120	18740	18317.79	1.99	0	-21908	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5565	134.59	3.77	12	0.45	135.00	4814.00	23400	20240213	-22.35	6550	20230503	177.40	23400	-22.35	20240213	17540	3.59	20240313	23400	-22.35	20240213	6550	177.40	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
89	20240416	090908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18540	-200	5	-1.07	456224010	24684	4.19	18700	18700	18310	24350	13120	18740	18480.23	1.99	0	-901	19626	19182	18846	18402	18066	19015	18235	153	5610	500	11610	10	1	30624879	5678	137.33	3.85	12	0.08	135.00	4814.00	23400	20240213	-20.77	6550	20230503	183.05	23400	-20.77	20240213	17540	5.70	20240313	23400	-20.77	20240213	6550	183.05	20230503	1.63	N	229640	500	153 억		608759	N	N	177	N	00	N
90	20240415	160906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18740	-300	5	-1.58	10951027710	582198	23.70	19100	19290	18510	24750	13330	19040	18808.55	2.23	0	-86253	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5739	138.81	3.89	12	1.90	135.00	4814.00	23400	20240213	-19.91	6550	20230503	186.11	23400	-19.91	20240213	17540	6.84	20240313	23400	-19.91	20240213	6550	186.11	20230503	1.62	N	229640	500	153 억		682552	N	N	177	N	00	N
91	20240415	150912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18750	-290	5	-1.52	10638449360	565529	23.02	19100	19290	18510	24750	13330	19040	18810.16	2.23	0	-94891	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5742	138.89	3.89	12	1.85	135.00	4814.00	23400	20240213	-19.87	6550	20230503	186.26	23400	-19.87	20240213	17540	6.90	20240313	23400	-19.87	20240213	6550	186.26	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
92	20240415	140905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18660	-380	5	-2.00	9580675120	509018	20.72	19100	19290	18510	24750	13330	19040	18820.45	2.23	0	-121719	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5715	138.22	3.88	12	1.66	135.00	4814.00	23400	20240213	-20.26	6550	20230503	184.89	23400	-20.26	20240213	17540	6.39	20240313	23400	-20.26	20240213	6550	184.89	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
93	20240415	130856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18630	-410	5	-2.15	8972095950	476334	19.39	19100	19290	18510	24750	13330	19040	18834.30	2.23	0	-126641	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5705	138.00	3.87	12	1.56	135.00	4814.00	23400	20240213	-20.38	6550	20230503	184.43	23400	-20.38	20240213	17540	6.21	20240313	23400	-20.38	20240213	6550	184.43	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
94	20240415	120910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18580	-460	5	-2.42	8519785320	452017	18.40	19100	19290	18510	24750	13330	19040	18846.96	2.23	0	-132960	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5690	137.63	3.86	12	1.48	135.00	4814.00	23400	20240213	-20.60	6550	20230503	183.66	23400	-20.60	20240213	17540	5.93	20240313	23400	-20.60	20240213	6550	183.66	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
95	20240415	110909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18670	-370	5	-1.94	7476854610	395887	16.11	19100	19290	18610	24750	13330	19040	18885.04	2.23	0	-116559	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5718	138.30	3.88	12	1.29	135.00	4814.00	23400	20240213	-20.21	6550	20230503	185.04	23400	-20.21	20240213	17540	6.44	20240313	23400	-20.21	20240213	6550	185.04	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
96	20240415	100904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18840	-200	5	-1.05	6268238180	331331	13.49	19100	19290	18640	24750	13330	19040	18917.13	2.23	0	-94424	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5770	139.56	3.91	12	1.08	135.00	4814.00	23400	20240213	-19.49	6550	20230503	187.63	23400	-19.49	20240213	17540	7.41	20240313	23400	-19.49	20240213	6550	187.63	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
97	20240415	090912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19090	50	2	0.26	1690833940	89290	3.63	19100	19130	18690	24750	13330	19040	18932.45	2.23	0	-14830	21346	20192	19096	17942	16846	20770	18520	153	5710	500	11800	10	1	30624879	5846	141.41	3.97	12	0.29	135.00	4814.00	23400	20240213	-18.42	6550	20230503	191.45	23400	-18.42	20240213	17540	8.84	20240313	23400	-18.42	20240213	6550	191.45	20230503	1.62	N	229640	500	153 억		682552	N	N	2807	N	00	N
98	20240412	160903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19040	1040	2	5.78	47154165280	2436362	971.47	18300	20250	18000	23400	12600	18000	19355.18	1.63	0	206360	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5831	141.04	3.96	12	7.96	135.00	4814.00	23400	20240213	-18.63	6550	20230503	190.69	23400	-18.63	20240213	17540	8.55	20240313	23400	-18.63	20240213	6550	190.69	20230503	1.67	N	229640	500	153 억		499829	N	N	2807	N	00	N
99	20240412	150907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18950	950	2	5.28	46089419900	2380401	949.16	18300	20250	18000	23400	12600	18000	19362.05	1.63	0	201864	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5803	140.37	3.94	12	7.77	135.00	4814.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17540	8.04	20240313	23400	-19.02	20240213	6550	189.31	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
100	20240412	140902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19230	1230	2	6.83	42098717870	2169298	864.99	18300	20250	18000	23400	12600	18000	19406.62	1.63	0	196573	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5889	142.44	3.99	12	7.08	135.00	4814.00	23400	20240213	-17.82	6550	20230503	193.59	23400	-17.82	20240213	17540	9.64	20240313	23400	-17.82	20240213	6550	193.59	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
101	20240412	130854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19170	1170	2	6.50	38936113520	2004588	799.31	18300	20250	18000	23400	12600	18000	19423.51	1.63	0	189608	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5871	142.00	3.98	12	6.55	135.00	4814.00	23400	20240213	-18.08	6550	20230503	192.67	23400	-18.08	20240213	17540	9.29	20240313	23400	-18.08	20240213	6550	192.67	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
102	20240412	120900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19660	1660	2	9.22	22233858750	1161008	462.94	18300	19830	18000	23400	12600	18000	19150.50	1.63	0	158334	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	6021	145.63	4.08	12	3.79	135.00	4814.00	23400	20240213	-15.98	6550	20230503	200.15	23400	-15.98	20240213	17540	12.09	20240313	23400	-15.98	20240213	6550	200.15	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
103	20240412	110858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	19240	1240	2	6.89	12761844820	676178	269.62	18300	19390	18000	23400	12600	18000	18873.52	1.63	0	97998	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5892	142.52	4.00	12	2.21	135.00	4814.00	23400	20240213	-17.78	6550	20230503	193.74	23400	-17.78	20240213	17540	9.69	20240313	23400	-17.78	20240213	6550	193.74	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
104	20240412	100859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18610	610	2	3.39	4943244160	267360	106.61	18300	18800	18000	23400	12600	18000	18489.13	1.63	0	9523	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5699	137.85	3.87	12	0.87	135.00	4814.00	23400	20240213	-20.47	6550	20230503	184.12	23400	-20.47	20240213	17540	6.10	20240313	23400	-20.47	20240213	6550	184.12	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
105	20240412	090859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18080	80	2	0.44	415438980	22890	9.13	18300	18300	18000	23400	12600	18000	18149.50	1.63	0	-5278	18460	18230	18050	17820	17640	18140	17730	153	5400	500	11160	10	1	30624879	5537	133.93	3.76	12	0.07	135.00	4814.00	23400	20240213	-22.74	6550	20230503	176.03	23400	-22.74	20240213	17540	3.08	20240313	23400	-22.74	20240213	6550	176.03	20230503	1.67	N	229640	500	153 억		499829	N	N	279	N	00	N
106	20240411	160855	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18000	-400	5	-2.17	4464084890	247553	50.75	18030	18280	17870	23900	12880	18400	18032.77	1.78	0	-46561	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5512	133.33	3.74	12	0.81	135.00	4814.00	23400	20240213	-23.08	6550	20230503	174.81	23400	-23.08	20240213	17540	2.62	20240313	23400	-23.08	20240213	6550	174.81	20230503	1.62	N	229640	500	153 억		545961	N	N	279	N	00	N
107	20240411	150901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18020	-380	5	-2.07	3980108410	220661	45.23	18030	18280	17870	23900	12880	18400	18037.11	1.78	0	-41009	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5519	133.48	3.74	12	0.72	135.00	4814.00	23400	20240213	-22.99	6550	20230503	175.11	23400	-22.99	20240213	17540	2.74	20240313	23400	-22.99	20240213	6550	175.11	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
108	20240411	140857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18120	-280	5	-1.52	3351801720	185840	38.10	18030	18280	17870	23900	12880	18400	18035.84	1.78	0	-32988	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5549	134.22	3.76	12	0.61	135.00	4814.00	23400	20240213	-22.56	6550	20230503	176.64	23400	-22.56	20240213	17540	3.31	20240313	23400	-22.56	20240213	6550	176.64	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
109	20240411	130847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18060	-340	5	-1.85	2999412970	166380	34.11	18030	18280	17870	23900	12880	18400	18027.35	1.78	0	-30648	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5531	133.78	3.75	12	0.54	135.00	4814.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
110	20240411	120858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	17990	-410	5	-2.23	2873140550	159379	32.67	18030	18280	17870	23900	12880	18400	18026.96	1.78	0	-29982	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5509	133.26	3.74	12	0.52	135.00	4814.00	23400	20240213	-23.12	6550	20230503	174.66	23400	-23.12	20240213	17540	2.57	20240313	23400	-23.12	20240213	6550	174.66	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
111	20240411	110851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18130	-270	5	-1.47	2419649810	134222	27.51	18030	18280	17870	23900	12880	18400	18027.06	1.78	0	-16545	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5552	134.30	3.77	12	0.44	135.00	4814.00	23400	20240213	-22.52	6550	20230503	176.79	23400	-22.52	20240213	17540	3.36	20240313	23400	-22.52	20240213	6550	176.79	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
112	20240411	100857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18110	-290	5	-1.58	2067677710	114768	23.53	18030	18280	17870	23900	12880	18400	18015.95	1.78	0	-12108	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5546	134.15	3.76	12	0.37	135.00	4814.00	23400	20240213	-22.61	6550	20230503	176.49	23400	-22.61	20240213	17540	3.25	20240313	23400	-22.61	20240213	6550	176.49	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
113	20240411	090856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18050	-350	5	-1.90	515682340	28545	5.85	18030	18280	18000	23900	12880	18400	18064.89	1.78	0	3574	19353	18876	18463	17986	17573	19115	18225	153	5500	500	11400	10	1	30624879	5528	133.70	3.75	12	0.09	135.00	4814.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.62	N	229640	500	153 억		545961	N	N	666	N	00	N
114	20240409	160841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18400	370	2	2.05	8839597970	479983	95.37	18200	18940	18050	23400	12630	18030	18416.61	1.47	0	93966	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5635	136.30	3.82	12	1.57	135.00	4814.00	23400	20240213	-21.37	6550	20230503	180.92	23400	-21.37	20240213	17540	4.90	20240313	23400	-21.37	20240213	6550	180.92	20230503	1.57	N	229640	500	153 억		449246	N	N	666	N	00	N
115	20240409	150846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18420	390	2	2.16	8441553430	458344	91.08	18200	18940	18050	23400	12630	18030	18417.64	1.47	0	80675	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5641	136.44	3.83	12	1.50	135.00	4814.00	23400	20240213	-21.28	6550	20230503	181.22	23400	-21.28	20240213	17540	5.02	20240313	23400	-21.28	20240213	6550	181.22	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
116	20240409	140851	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18390	360	2	2.00	7721684490	419062	83.27	18200	18940	18050	23400	12630	18030	18426.27	1.47	0	56086	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5632	136.22	3.82	12	1.37	135.00	4814.00	23400	20240213	-21.41	6550	20230503	180.76	23400	-21.41	20240213	17540	4.85	20240313	23400	-21.41	20240213	6550	180.76	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
117	20240409	130844	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18310	280	2	1.55	7234798590	392585	78.01	18200	18940	18050	23400	12630	18030	18428.78	1.47	0	46382	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5607	135.63	3.80	12	1.28	135.00	4814.00	23400	20240213	-21.75	6550	20230503	179.54	23400	-21.75	20240213	17540	4.39	20240313	23400	-21.75	20240213	6550	179.54	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
118	20240409	120848	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18250	220	2	1.22	6763798040	366839	72.89	18200	18940	18050	23400	12630	18030	18438.24	1.47	0	36403	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5589	135.19	3.79	12	1.20	135.00	4814.00	23400	20240213	-22.01	6550	20230503	178.63	23400	-22.01	20240213	17540	4.05	20240313	23400	-22.01	20240213	6550	178.63	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
119	20240409	110845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18060	30	2	0.17	6209036310	336300	66.82	18200	18940	18050	23400	12630	18030	18463.00	1.47	0	39322	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5531	133.78	3.75	12	1.10	135.00	4814.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
120	20240409	100839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18270	240	2	1.33	4967075230	267948	53.24	18200	18940	18170	23400	12630	18030	18537.77	1.47	0	66938	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5595	135.33	3.80	12	0.87	135.00	4814.00	23400	20240213	-21.92	6550	20230503	178.93	23400	-21.92	20240213	17540	4.16	20240313	23400	-21.92	20240213	6550	178.93	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
121	20240409	090856	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18490	460	2	2.55	1444851950	78779	15.65	18200	18490	18170	23400	12630	18030	18341.21	1.47	0	20811	19156	18592	18276	17712	17396	18435	17555	153	5370	500	11170	10	1	30624879	5663	136.96	3.84	12	0.26	135.00	4814.00	23400	20240213	-20.98	6550	20230503	182.29	23400	-20.98	20240213	17540	5.42	20240313	23400	-20.98	20240213	6550	182.29	20230503	1.57	N	229640	500	153 억		449246	N	N	47	N	00	N
122	20240408	160839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18030	-780	5	-4.15	8982252460	494314	17.79	18810	18840	17960	24450	13170	18810	18170.43	1.59	0	-37489	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5522	133.56	3.75	12	1.61	135.00	4814.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17540	2.79	20240313	23400	-22.95	20240213	6550	175.27	20230503	1.59	N	229640	500	153 억		486089	N	N	47	N	00	N
123	20240408	150846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18000	-810	5	-4.31	8460908630	465368	16.75	18810	18840	17960	24450	13170	18810	18180.30	1.59	0	-35619	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5512	133.33	3.74	12	1.52	135.00	4814.00	23400	20240213	-23.08	6550	20230503	174.81	23400	-23.08	20240213	17540	2.62	20240313	23400	-23.08	20240213	6550	174.81	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
124	20240408	140845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18020	-790	5	-4.20	7234646890	397220	14.29	18810	18840	18010	24450	13170	18810	18212.29	1.59	0	-29271	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5519	133.48	3.74	12	1.30	135.00	4814.00	23400	20240213	-22.99	6550	20230503	175.11	23400	-22.99	20240213	17540	2.74	20240313	23400	-22.99	20240213	6550	175.11	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
125	20240408	130840	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18040	-770	5	-4.09	6528101450	358028	12.88	18810	18840	18020	24450	13170	18810	18232.52	1.59	0	-29135	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5525	133.63	3.75	12	1.17	135.00	4814.00	23400	20240213	-22.91	6550	20230503	175.42	23400	-22.91	20240213	17540	2.85	20240313	23400	-22.91	20240213	6550	175.42	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
126	20240408	120846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18120	-690	5	-3.67	5526169170	302548	10.89	18810	18840	18110	24450	13170	18810	18264.34	1.59	0	-28765	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5549	134.22	3.76	12	0.99	135.00	4814.00	23400	20240213	-22.56	6550	20230503	176.64	23400	-22.56	20240213	17540	3.31	20240313	23400	-22.56	20240213	6550	176.64	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
127	20240408	110847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18160	-650	5	-3.46	4657351780	254654	9.16	18810	18840	18160	24450	13170	18810	18287.70	1.59	0	-25330	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5561	134.52	3.77	12	0.83	135.00	4814.00	23400	20240213	-22.39	6550	20230503	177.25	23400	-22.39	20240213	17540	3.53	20240313	23400	-22.39	20240213	6550	177.25	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
128	20240408	100837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18260	-550	5	-2.92	3461188020	188983	6.80	18810	18840	18180	24450	13170	18810	18313.22	1.59	0	-28977	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5592	135.26	3.79	12	0.62	135.00	4814.00	23400	20240213	-21.97	6550	20230503	178.78	23400	-21.97	20240213	17540	4.10	20240313	23400	-21.97	20240213	6550	178.78	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
129	20240408	090846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	18330	-480	5	-2.55	985320460	53443	1.92	18810	18840	18280	24450	13170	18810	18432.58	1.59	0	-12261	21890	20350	19460	17920	17030	19905	17475	153	5640	500	11660	10	1	30624879	5614	135.78	3.81	12	0.17	135.00	4814.00	23400	20240213	-21.67	6550	20230503	179.85	23400	-21.67	20240213	17540	4.50	20240313	23400	-21.67	20240213	6550	179.85	20230503	1.59	N	229640	500	153 억		486089	N	N	572	N	00	N
130	20240405	160844	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	240	2	1.29	54296656080	2754893	1257.59	19200	21000	18570	24100	13000	18570	19710.32	2.68	0	-350708	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5761	139.33	3.91	12	9.00	135.00	4814.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17540	7.24	20240313	23400	-19.62	20240213	6550	187.18	20230503	1.61	N	229640	500	153 억		820866	N	N	572	N	00	N
131	20240405	150838	57	100.00	KOSPI		금융업	N	N	N	N		N	18980	410	2	2.21	53134838980	2693423	1229.53	19200	21000	18570	24100	13000	18570	19727.63	2.68	0	-361529	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5813	140.59	3.94	12	8.79	135.00	4814.00	23400	20240213	-18.89	6550	20230503	189.77	23400	-18.89	20240213	17540	8.21	20240313	23400	-18.89	20240213	6550	189.77	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
132	20240405	140838	57	100.00	KOSPI		금융업	N	N	N	N		N	18970	400	2	2.15	49989242010	2526613	1153.38	19200	21000	18950	24100	13000	18570	19785.08	2.68	0	-355888	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5810	140.52	3.94	12	8.25	135.00	4814.00	23400	20240213	-18.93	6550	20230503	189.62	23400	-18.93	20240213	17540	8.15	20240313	23400	-18.93	20240213	6550	189.62	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
133	20240405	130836	57	100.00	KOSPI		금융업	N	N	N	N		N	19300	730	2	3.93	47527847820	2397860	1094.60	19200	21000	19090	24100	13000	18570	19820.94	2.68	0	-348471	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5911	142.96	4.01	12	7.83	135.00	4814.00	23400	20240213	-17.52	6550	20230503	194.66	23400	-17.52	20240213	17540	10.03	20240313	23400	-17.52	20240213	6550	194.66	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
134	20240405	120837	57	100.00	KOSPI		금융업	N	N	N	N		N	19430	860	2	4.63	45935365400	2315543	1057.03	19200	21000	19090	24100	13000	18570	19837.84	2.68	0	-336814	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5950	143.93	4.04	12	7.56	135.00	4814.00	23400	20240213	-16.97	6550	20230503	196.64	23400	-16.97	20240213	17540	10.78	20240313	23400	-16.97	20240213	6550	196.64	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
135	20240405	110844	57	100.00	KOSPI		금융업	N	N	N	N		N	19540	970	2	5.22	42962120420	2162161	987.01	19200	21000	19090	24100	13000	18570	19869.99	2.68	0	-308722	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	5984	144.74	4.06	12	7.06	135.00	4814.00	23400	20240213	-16.50	6550	20230503	198.32	23400	-16.50	20240213	17540	11.40	20240313	23400	-16.50	20240213	6550	198.32	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
136	20240405	100730	57	100.00	KOSPI		금융업	N	N	N	N		N	19800	1230	2	6.62	34247755290	1719760	785.06	19200	21000	19090	24100	13000	18570	19914.27	2.68	0	-278899	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	10	1	30624879	6064	146.67	4.11	12	5.62	135.00	4814.00	23400	20240213	-15.38	6550	20230503	202.29	23400	-15.38	20240213	17540	12.88	20240313	23400	-15.38	20240213	6550	202.29	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
137	20240405	090827	57	100.00	KOSPI		금융업	N	N	N	N		N	20150	1580	2	8.51	17076101650	843611	385.10	19200	21000	19190	24100	13000	18570	20241.68	2.68	0	-81398	19056	18812	18536	18292	18016	18935	18415	153	5530	500	11510	50	1	30624879	6171	149.26	4.19	12	2.75	135.00	4814.00	23400	20240213	-13.89	6550	20230503	207.63	23400	-13.89	20240213	17540	14.88	20240313	23400	-13.89	20240213	6550	207.63	20230503	1.61	N	229640	500	153 억		820866	N	N	257	N	00	N
138	20240404	160826	57	100.00	KOSPI		금융업	N	N	N	N		N	18570	470	2	2.60	3666809820	198168	92.91	18300	18780	18260	23500	12670	18100	18503.27	2.55	0	36832	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5687	137.56	3.86	12	0.65	135.00	4814.00	23400	20240213	-20.64	6550	20230503	183.51	23400	-20.64	20240213	17540	5.87	20240313	23400	-20.64	20240213	6550	183.51	20230503	1.59	N	229640	500	153 억		782163	N	N	257	N	00	N
139	20240404	150825	57	100.00	KOSPI		금융업	N	N	N	N		N	18600	500	2	2.76	3454560470	186745	87.55	18300	18780	18260	23500	12670	18100	18498.88	2.55	0	31529	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5696	137.78	3.86	12	0.61	135.00	4814.00	23400	20240213	-20.51	6550	20230503	183.97	23400	-20.51	20240213	17540	6.04	20240313	23400	-20.51	20240213	6550	183.97	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
140	20240404	140828	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	390	2	2.15	2991293090	161752	75.83	18300	18780	18260	23500	12670	18100	18493.16	2.55	0	29389	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5663	136.96	3.84	12	0.53	135.00	4814.00	23400	20240213	-20.98	6550	20230503	182.29	23400	-20.98	20240213	17540	5.42	20240313	23400	-20.98	20240213	6550	182.29	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
141	20240404	130818	57	100.00	KOSPI		금융업	N	N	N	N		N	18390	290	2	1.60	2691138030	145432	68.18	18300	18780	18260	23500	12670	18100	18504.53	2.55	0	30844	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5632	136.22	3.82	12	0.47	135.00	4814.00	23400	20240213	-21.41	6550	20230503	180.76	23400	-21.41	20240213	17540	4.85	20240313	23400	-21.41	20240213	6550	180.76	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
142	20240404	120825	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	390	2	2.15	2356791600	127337	59.70	18300	18780	18260	23500	12670	18100	18508.40	2.55	0	33248	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5663	136.96	3.84	12	0.42	135.00	4814.00	23400	20240213	-20.98	6550	20230503	182.29	23400	-20.98	20240213	17540	5.42	20240313	23400	-20.98	20240213	6550	182.29	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
143	20240404	110826	57	100.00	KOSPI		금융업	N	N	N	N		N	18400	300	2	1.66	2053766950	110942	52.01	18300	18780	18260	23500	12670	18100	18512.19	2.55	0	30126	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5635	136.30	3.82	12	0.36	135.00	4814.00	23400	20240213	-21.37	6550	20230503	180.92	23400	-21.37	20240213	17540	4.90	20240313	23400	-21.37	20240213	6550	180.92	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
144	20240404	100826	57	100.00	KOSPI		금융업	N	N	N	N		N	18570	470	2	2.60	1640382780	88524	41.50	18300	18780	18260	23500	12670	18100	18530.52	2.55	0	29140	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5687	137.56	3.86	12	0.29	135.00	4814.00	23400	20240213	-20.64	6550	20230503	183.51	23400	-20.64	20240213	17540	5.87	20240313	23400	-20.64	20240213	6550	183.51	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
145	20240404	090826	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	270	2	1.49	356883250	19476	9.13	18300	18390	18260	23500	12670	18100	18324.62	2.55	0	5249	19153	18626	18353	17826	17553	18490	17690	153	5400	500	11220	10	1	30624879	5626	136.07	3.82	12	0.06	135.00	4814.00	23400	20240213	-21.50	6550	20230503	180.46	23400	-21.50	20240213	17540	4.73	20240313	23400	-21.50	20240213	6550	180.46	20230503	1.59	N	229640	500	153 억		782163	N	N	370	N	00	N
146	20240403	160824	57	100.00	KOSPI		금융업	N	N	N	N		N	18100	-610	5	-3.26	3760685450	205935	43.87	18880	18880	18080	24300	13100	18710	18261.85	2.71	0	-49997	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5543	134.07	3.76	12	0.67	135.00	4814.00	23400	20240213	-22.65	6550	20230503	176.34	23400	-22.65	20240213	17540	3.19	20240313	23400	-22.65	20240213	6550	176.34	20230503	1.63	N	229640	500	153 억		830186	N	N	370	N	00	N
147	20240403	150823	57	100.00	KOSPI		금융업	N	N	N	N		N	18140	-570	5	-3.05	3352635320	183407	39.07	18880	18880	18080	24300	13100	18710	18279.73	2.71	0	-42923	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5555	134.37	3.77	12	0.60	135.00	4814.00	23400	20240213	-22.48	6550	20230503	176.95	23400	-22.48	20240213	17540	3.42	20240313	23400	-22.48	20240213	6550	176.95	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
148	20240403	140815	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-510	5	-2.73	2911048850	159088	33.89	18880	18880	18080	24300	13100	18710	18298.33	2.71	0	-35918	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5574	134.81	3.78	12	0.52	135.00	4814.00	23400	20240213	-22.22	6550	20230503	177.86	23400	-22.22	20240213	17540	3.76	20240313	23400	-22.22	20240213	6550	177.86	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
149	20240403	130816	57	100.00	KOSPI		금융업	N	N	N	N		N	18150	-560	5	-2.99	2579046740	140834	30.00	18880	18880	18080	24300	13100	18710	18312.64	2.71	0	-34209	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5558	134.44	3.77	12	0.46	135.00	4814.00	23400	20240213	-22.44	6550	20230503	177.10	23400	-22.44	20240213	17540	3.48	20240313	23400	-22.44	20240213	6550	177.10	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
150	20240403	120816	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	-520	5	-2.78	2134184990	116285	24.77	18880	18880	18100	24300	13100	18710	18353.02	2.71	0	-27936	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5571	134.74	3.78	12	0.38	135.00	4814.00	23400	20240213	-22.26	6550	20230503	177.71	23400	-22.26	20240213	17540	3.71	20240313	23400	-22.26	20240213	6550	177.71	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
151	20240403	110819	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	-520	5	-2.78	1732038010	94167	20.06	18880	18880	18100	24300	13100	18710	18393.23	2.71	0	-18048	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5571	134.74	3.78	12	0.31	135.00	4814.00	23400	20240213	-22.26	6550	20230503	177.71	23400	-22.26	20240213	17540	3.71	20240313	23400	-22.26	20240213	6550	177.71	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
152	20240403	100819	57	100.00	KOSPI		금융업	N	N	N	N		N	18270	-440	5	-2.35	1359394580	73739	15.71	18880	18880	18100	24300	13100	18710	18435.18	2.71	0	-9552	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5595	135.33	3.80	12	0.24	135.00	4814.00	23400	20240213	-21.92	6550	20230503	178.93	23400	-21.92	20240213	17540	4.16	20240313	23400	-21.92	20240213	6550	178.93	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
153	20240403	090820	57	100.00	KOSPI		금융업	N	N	N	N		N	18450	-260	5	-1.39	394655630	21055	4.49	18880	18880	18450	24300	13100	18710	18744.05	2.71	0	-7097	20150	19430	19040	18320	17930	19235	18125	153	5590	500	11600	10	1	30624879	5650	136.67	3.83	12	0.07	135.00	4814.00	23400	20240213	-21.15	6550	20230503	181.68	23400	-21.15	20240213	17540	5.19	20240313	23400	-21.15	20240213	6550	181.68	20230503	1.63	N	229640	500	153 억		830186	N	N	1229	N	00	N
154	20240402	160807	57	100.00	KOSPI		금융업	N	N	N	N		N	18710	-280	5	-1.47	8891236400	465693	162.27	19150	19760	18650	24650	13300	18990	19093.46	2.99	0	-84040	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5730	138.59	3.89	12	1.52	135.00	4814.00	23400	20240213	-20.04	6550	20230503	185.65	23400	-20.04	20240213	17540	6.67	20240313	23400	-20.04	20240213	6550	185.65	20230503	1.70	N	229640	500	153 억		916750	N	N	1229	N	00	N
155	20240402	150814	57	100.00	KOSPI		금융업	N	N	N	N		N	18820	-170	5	-0.90	8368040810	437786	152.55	19150	19760	18650	24650	13300	18990	19114.46	2.99	0	-91561	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5764	139.41	3.91	12	1.43	135.00	4814.00	23400	20240213	-19.57	6550	20230503	187.33	23400	-19.57	20240213	17540	7.30	20240313	23400	-19.57	20240213	6550	187.33	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
156	20240402	140817	57	100.00	KOSPI		금융업	N	N	N	N		N	18890	-100	5	-0.53	7922492610	414085	144.29	19150	19760	18650	24650	13300	18990	19132.53	2.99	0	-93202	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5785	139.93	3.92	12	1.35	135.00	4814.00	23400	20240213	-19.27	6550	20230503	188.40	23400	-19.27	20240213	17540	7.70	20240313	23400	-19.27	20240213	6550	188.40	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
157	20240402	130805	57	100.00	KOSPI		금융업	N	N	N	N		N	18790	-200	5	-1.05	7525003240	392975	136.93	19150	19760	18650	24650	13300	18990	19148.81	2.99	0	-91344	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5754	139.19	3.90	12	1.28	135.00	4814.00	23400	20240213	-19.70	6550	20230503	186.87	23400	-19.70	20240213	17540	7.13	20240313	23400	-19.70	20240213	6550	186.87	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
158	20240402	120802	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	-180	5	-0.95	7141278100	372553	129.82	19150	19760	18650	24650	13300	18990	19168.49	2.99	0	-87568	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5761	139.33	3.91	12	1.22	135.00	4814.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17540	7.24	20240313	23400	-19.62	20240213	6550	187.18	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
159	20240402	110806	57	100.00	KOSPI		금융업	N	N	N	N		N	18950	-40	5	-0.21	6457695560	336206	117.15	19150	19760	18850	24650	13300	18990	19207.56	2.99	0	-67513	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5803	140.37	3.94	12	1.10	135.00	4814.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17540	8.04	20240313	23400	-19.02	20240213	6550	189.31	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
160	20240402	100808	57	100.00	KOSPI		금융업	N	N	N	N		N	18950	-40	5	-0.21	3332792970	173251	60.37	19150	19760	18920	24650	13300	18990	19236.79	2.99	0	-31793	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5803	140.37	3.94	12	0.57	135.00	4814.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17540	8.04	20240313	23400	-19.02	20240213	6550	189.31	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
161	20240402	090806	57	100.00	KOSPI		금융업	N	N	N	N		N	19350	360	2	1.90	1452695830	74806	26.07	19150	19760	19000	24650	13300	18990	19419.51	2.99	0	6629	19656	19322	18956	18622	18256	19490	18790	153	5660	500	11770	10	1	30624879	5926	143.33	4.02	12	0.24	135.00	4814.00	23400	20240213	-17.31	6550	20230503	195.42	23400	-17.31	20240213	17540	10.32	20240313	23400	-17.31	20240213	6550	195.42	20230503	1.70	N	229640	500	153 억		916750	N	N	0	N	00	N
162	20240401	160805	57	100.00	KOSPI		금융업	N	N	N	N		N	18990	170	2	0.90	5364739460	282882	42.02	18820	19290	18590	24450	13180	18820	18964.61	2.87	0	34227	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5816	140.67	3.94	12	0.92	135.00	4814.00	23400	20240213	-18.85	6550	20230503	189.92	23400	-18.85	20240213	17540	8.27	20240313	23400	-18.85	20240213	6550	189.92	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
163	20240401	150807	57	100.00	KOSPI		금융업	N	N	N	N		N	19010	190	2	1.01	5098300190	268853	39.94	18820	19290	18590	24450	13180	18820	18963.20	2.87	0	26822	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5822	140.81	3.95	12	0.88	135.00	4814.00	23400	20240213	-18.76	6550	20230503	190.23	23400	-18.76	20240213	17540	8.38	20240313	23400	-18.76	20240213	6550	190.23	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
164	20240401	140802	57	100.00	KOSPI		금융업	N	N	N	N		N	19010	190	2	1.01	4671862060	246451	36.61	18820	19290	18590	24450	13180	18820	18956.60	2.87	0	23575	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5822	140.81	3.95	12	0.80	135.00	4814.00	23400	20240213	-18.76	6550	20230503	190.23	23400	-18.76	20240213	17540	8.38	20240313	23400	-18.76	20240213	6550	190.23	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
165	20240401	130759	57	100.00	KOSPI		금융업	N	N	N	N		N	18970	150	2	0.80	4112125030	217060	32.24	18820	19290	18590	24450	13180	18820	18944.70	2.87	0	17506	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5810	140.52	3.94	12	0.71	135.00	4814.00	23400	20240213	-18.93	6550	20230503	189.62	23400	-18.93	20240213	17540	8.15	20240313	23400	-18.93	20240213	6550	189.62	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
166	20240401	120806	57	100.00	KOSPI		금융업	N	N	N	N		N	18980	160	2	0.85	3778455150	199513	29.64	18820	19290	18590	24450	13180	18820	18938.44	2.87	0	21104	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5813	140.59	3.94	12	0.65	135.00	4814.00	23400	20240213	-18.89	6550	20230503	189.77	23400	-18.89	20240213	17540	8.21	20240313	23400	-18.89	20240213	6550	189.77	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
167	20240401	110805	57	100.00	KOSPI		금융업	N	N	N	N		N	18990	170	2	0.90	3272385250	172921	25.69	18820	19290	18590	24450	13180	18820	18924.22	2.87	0	9501	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5816	140.67	3.94	12	0.56	135.00	4814.00	23400	20240213	-18.85	6550	20230503	189.92	23400	-18.85	20240213	17540	8.27	20240313	23400	-18.85	20240213	6550	189.92	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
168	20240401	100802	57	100.00	KOSPI		금융업	N	N	N	N		N	18860	40	2	0.21	2291598290	121322	18.02	18820	19290	18590	24450	13180	18820	18888.61	2.87	0	2958	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5776	139.70	3.92	12	0.40	135.00	4814.00	23400	20240213	-19.40	6550	20230503	187.94	23400	-19.40	20240213	17540	7.53	20240313	23400	-19.40	20240213	6550	187.94	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N
169	20240401	090801	57	100.00	KOSPI		금융업	N	N	N	N		N	18960	140	2	0.74	794618130	41672	6.19	18820	19290	18820	24450	13180	18820	19068.91	2.87	0	-4578	19940	19380	18740	18180	17540	19660	18460	153	5630	500	11660	10	1	30624879	5806	140.44	3.94	12	0.14	135.00	4814.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17540	8.10	20240313	23400	-18.97	20240213	6550	189.47	20230503	1.69	N	229640	500	153 억		879418	N	N	0	N	00	N