KissMeData/229640/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161035	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39600	-1450	5	-3.53	85499399050	2096991	24.26	40500	42800	39250	53300	28750	41050	40773.65	5.97	0	-15572	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12127	293.33	8.23	12	6.85	135.00	4814.00	45300	20240530	-12.58	6600	20230726	500.00	45300	-12.58	20240530	17470	126.67	20240417	45300	-12.58	20240530	6600	500.00	20230726	0.93	N	229640	500	153 억		1826812	N	N	84	N	00	N
3	20240531	151034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39650	-1400	5	-3.41	82771187950	2028101	23.46	40500	42800	39250	53300	28750	41050	40812.00	5.97	0	-24413	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12143	293.70	8.24	12	6.62	135.00	4814.00	45300	20240530	-12.47	6600	20230726	500.76	45300	-12.47	20240530	17470	126.96	20240417	45300	-12.47	20240530	6600	500.76	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
4	20240531	141033	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39950	-1100	5	-2.68	77197318550	1887733	21.84	40500	42800	39250	53300	28750	41050	40894.08	5.97	0	-39057	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12235	295.93	8.30	12	6.16	135.00	4814.00	45300	20240530	-11.81	6600	20230726	505.30	45300	-11.81	20240530	17470	128.68	20240417	45300	-11.81	20240530	6600	505.30	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
5	20240531	131037	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39950	-1100	5	-2.68	71685096550	1750334	20.25	40500	42800	39250	53300	28750	41050	40955.02	5.97	0	-46220	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12235	295.93	8.30	12	5.72	135.00	4814.00	45300	20240530	-11.81	6600	20230726	505.30	45300	-11.81	20240530	17470	128.68	20240417	45300	-11.81	20240530	6600	505.30	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
6	20240531	121041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39800	-1250	5	-3.05	63181589800	1535035	17.76	40500	42800	39700	53300	28750	41050	41159.80	5.97	0	-51236	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12189	294.81	8.27	12	5.01	135.00	4814.00	45300	20240530	-12.14	6600	20230726	503.03	45300	-12.14	20240530	17470	127.82	20240417	45300	-12.14	20240530	6600	503.03	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
7	20240531	111037	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39850	-1200	5	-2.92	58293555450	1412367	16.34	40500	42800	39700	53300	28750	41050	41273.87	5.97	0	-40574	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12204	295.19	8.28	12	4.61	135.00	4814.00	45300	20240530	-12.03	6600	20230726	503.79	45300	-12.03	20240530	17470	128.11	20240417	45300	-12.03	20240530	6600	503.79	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
8	20240531	101034	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	41250	200	2	0.49	45341525050	1091451	12.63	40500	42800	39700	53300	28750	41050	41543.04	5.97	0	-35516	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12633	305.56	8.57	12	3.56	135.00	4814.00	45300	20240530	-8.94	6600	20230726	525.00	45300	-8.94	20240530	17470	136.12	20240417	45300	-8.94	20240530	6600	525.00	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
9	20240531	091037	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	41450	400	2	0.97	10695001400	262681	3.04	40500	41600	39700	53300	28750	41050	40713.06	5.97	0	-19574	48450	44750	41600	37900	34750	46600	39750	153	12250	500	25450	50	1	30624879	12694	307.04	8.61	12	0.86	135.00	4814.00	45300	20240530	-8.50	6600	20230726	528.03	45300	-8.50	20240530	17470	137.26	20240417	45300	-8.50	20240530	6600	528.03	20230726	0.93	N	229640	500	153 억		1826812	N	N	127	N	00	N
10	20240530	161030	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	41050	1900	2	4.85	362136772550	8596417	320.58	38500	45300	38450	50800	27450	39150	42128.07	5.82	0	46245	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	12572	304.07	8.53	12	28.07	135.00	4814.00	45300	20240530	-9.38	6600	20230726	521.97	45300	-9.38	20240530	17470	134.97	20240417	45300	-9.38	20240530	6600	521.97	20230726	1.04	N	229640	500	153 억		1782177	N	N	127	N	00	N
11	20240530	151031	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	41000	1850	2	4.73	354408398750	8407844	313.55	38500	45300	38450	50800	27450	39150	42152.17	5.82	0	43379	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	12556	303.70	8.52	12	27.45	135.00	4814.00	45300	20240530	-9.49	6600	20230726	521.21	45300	-9.49	20240530	17470	134.69	20240417	45300	-9.49	20240530	6600	521.21	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
12	20240530	141031	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	41250	2100	2	5.36	336225147250	7966764	297.10	38500	45300	38450	50800	27450	39150	42203.54	5.82	0	24138	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	12633	305.56	8.57	12	26.01	135.00	4814.00	45300	20240530	-8.94	6600	20230726	525.00	45300	-8.94	20240530	17470	136.12	20240417	45300	-8.94	20240530	6600	525.00	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
13	20240530	131033	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42650	3500	2	8.94	286543998650	6765500	252.30	38500	45300	38450	50800	27450	39150	42353.78	5.82	0	-113718	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	13062	315.93	8.86	12	22.09	135.00	4814.00	45300	20240530	-5.85	6600	20230726	546.21	45300	-5.85	20240530	17470	144.13	20240417	45300	-5.85	20240530	6600	546.21	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
14	20240530	121029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	42600	3450	2	8.81	174189478750	4181343	155.93	38500	43800	38450	50800	27450	39150	41658.84	5.82	0	-117111	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	13046	315.56	8.85	12	13.65	135.00	4814.00	44700	20240522	-4.70	6600	20230726	545.45	44700	-4.70	20240522	17470	143.85	20240417	44700	-4.70	20240522	6600	545.45	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
15	20240530	111032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	41950	2800	2	7.15	69604722650	1711065	63.81	38500	42350	38450	50800	27450	39150	40679.33	5.82	0	-11995	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	12847	310.74	8.71	12	5.59	135.00	4814.00	44700	20240522	-6.15	6600	20230726	535.61	44700	-6.15	20240522	17470	140.13	20240417	44700	-6.15	20240522	6600	535.61	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
16	20240530	101035	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	40000	850	2	2.17	30336964150	760795	28.37	38500	40900	38450	50800	27450	39150	39875.50	5.82	0	27232	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	12250	296.30	8.31	12	2.48	135.00	4814.00	44700	20240522	-10.51	6600	20230726	506.06	44700	-10.51	20240522	17470	128.96	20240417	44700	-10.51	20240522	6600	506.06	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
17	20240530	091031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	39050	-100	5	-0.26	8753042850	221146	8.25	38500	40200	38450	50800	27450	39150	39580.70	5.82	0	19275	46616	42882	40816	37082	35016	41850	36050	153	11650	500	24270	50	1	30624879	11959	289.26	8.11	12	0.72	135.00	4814.00	44700	20240522	-12.64	6600	20230726	491.67	44700	-12.64	20240522	17470	123.53	20240417	44700	-12.64	20240522	6600	491.67	20230726	1.04	N	229640	500	153 억		1782177	N	N	18	N	00	N
18	20240529	161023	57	100.00	KOSPI		금융업	N	N	N	N		N	39150	-2200	5	-5.32	110015217150	2656754	142.21	41900	44550	38750	53700	28950	41350	41411.61	6.39	0	-184419	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	11990	290.00	8.13	12	8.68	135.00	4814.00	44700	20240522	-12.42	6600	20230726	493.18	44700	-12.42	20240522	17470	124.10	20240417	44700	-12.42	20240522	6600	493.18	20230726	1.09	N	229640	500	153 억		1957938	N	N	18	N	00	N
19	20240529	151022	57	100.00	KOSPI		금융업	N	N	N	N		N	39150	-2200	5	-5.32	105694470500	2546012	136.28	41900	44550	39000	53700	28950	41350	41513.88	6.39	0	-215429	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	11990	290.00	8.13	12	8.31	135.00	4814.00	44700	20240522	-12.42	6600	20230726	493.18	44700	-12.42	20240522	17470	124.10	20240417	44700	-12.42	20240522	6600	493.18	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
20	20240529	141023	57	100.00	KOSPI		금융업	N	N	N	N		N	39650	-1700	5	-4.11	97122866300	2328065	124.62	41900	44550	39500	53700	28950	41350	41718.63	6.39	0	-259993	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	12143	293.70	8.24	12	7.60	135.00	4814.00	44700	20240522	-11.30	6600	20230726	500.76	44700	-11.30	20240522	17470	126.96	20240417	44700	-11.30	20240522	6600	500.76	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
21	20240529	131026	57	100.00	KOSPI		금융업	N	N	N	N		N	39800	-1550	5	-3.75	94054016100	2250673	120.47	41900	44550	39500	53700	28950	41350	41789.72	6.39	0	-265456	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	12189	294.81	8.27	12	7.35	135.00	4814.00	44700	20240522	-10.96	6600	20230726	503.03	44700	-10.96	20240522	17470	127.82	20240417	44700	-10.96	20240522	6600	503.03	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
22	20240529	121024	57	100.00	KOSPI		금융업	N	N	N	N		N	39600	-1750	5	-4.23	92202176300	2204084	117.98	41900	44550	39500	53700	28950	41350	41832.91	6.39	0	-269346	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	12127	293.33	8.23	12	7.20	135.00	4814.00	44700	20240522	-11.41	6600	20230726	500.00	44700	-11.41	20240522	17470	126.67	20240417	44700	-11.41	20240522	6600	500.00	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
23	20240529	111025	57	100.00	KOSPI		금융업	N	N	N	N		N	40050	-1300	5	-3.14	87729349050	2091501	111.95	41900	44550	39500	53700	28950	41350	41946.27	6.39	0	-253958	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	12265	296.67	8.32	12	6.83	135.00	4814.00	44700	20240522	-10.40	6600	20230726	506.82	44700	-10.40	20240522	17470	129.25	20240417	44700	-10.40	20240522	6600	506.82	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
24	20240529	101019	57	100.00	KOSPI		금융업	N	N	N	N		N	39900	-1450	5	-3.51	82209801100	1953864	104.59	41900	44550	39500	53700	28950	41350	42076.32	6.39	0	-227282	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	12219	295.56	8.29	12	6.38	135.00	4814.00	44700	20240522	-10.74	6600	20230726	504.55	44700	-10.74	20240522	17470	128.39	20240417	44700	-10.74	20240522	6600	504.55	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
25	20240529	091020	57	100.00	KOSPI		금융업	N	N	N	N		N	42500	1150	2	2.78	44173302900	1020380	54.62	41900	44550	41400	53700	28950	41350	43295.26	6.39	0	-38136	44183	42766	41083	39666	37983	43475	40375	153	12350	500	25630	50	1	30624879	13016	314.81	8.83	12	3.33	135.00	4814.00	44700	20240522	-4.92	6600	20230726	543.94	44700	-4.92	20240522	17470	143.27	20240417	44700	-4.92	20240522	6600	543.94	20230726	1.09	N	229640	500	153 억		1957938	N	N	153	N	00	N
26	20240528	161016	57	100.00	KOSPI		금융업	N	N	N	N		N	41350	400	2	0.98	74643149450	1841907	70.52	41200	42500	39400	53200	28700	40950	40521.61	6.39	0	-2232	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12663	306.30	8.59	12	6.01	135.00	4814.00	44700	20240522	-7.49	6600	20230726	526.52	44700	-7.49	20240522	17470	136.69	20240417	44700	-7.49	20240522	6600	526.52	20230726	1.25	N	229640	500	153 억		1955679	N	N	153	N	00	N
27	20240528	151018	57	100.00	KOSPI		금융업	N	N	N	N		N	40400	-550	5	-1.34	66994103750	1655572	63.39	41200	42500	39400	53200	28700	40950	40465.08	6.39	0	17400	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12372	299.26	8.39	12	5.41	135.00	4814.00	44700	20240522	-9.62	6600	20230726	512.12	44700	-9.62	20240522	17470	131.25	20240417	44700	-9.62	20240522	6600	512.12	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
28	20240528	141021	57	100.00	KOSPI		금융업	N	N	N	N		N	40200	-750	5	-1.83	58268026700	1439732	55.13	41200	42500	39400	53200	28700	40950	40470.59	6.39	0	-12403	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12311	297.78	8.35	12	4.70	135.00	4814.00	44700	20240522	-10.07	6600	20230726	509.09	44700	-10.07	20240522	17470	130.11	20240417	44700	-10.07	20240522	6600	509.09	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
29	20240528	131016	57	100.00	KOSPI		금융업	N	N	N	N		N	39600	-1350	5	-3.30	54405810500	1342887	51.42	41200	42500	39400	53200	28700	40950	40513.23	6.39	0	-31140	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12127	293.33	8.23	12	4.38	135.00	4814.00	44700	20240522	-11.41	6600	20230726	500.00	44700	-11.41	20240522	17470	126.67	20240417	44700	-11.41	20240522	6600	500.00	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
30	20240528	121016	57	100.00	KOSPI		금융업	N	N	N	N		N	39700	-1250	5	-3.05	48348863850	1189837	45.56	41200	42500	39600	53200	28700	40950	40634.18	6.39	0	-41636	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12158	294.07	8.25	12	3.89	135.00	4814.00	44700	20240522	-11.19	6600	20230726	501.52	44700	-11.19	20240522	17470	127.25	20240417	44700	-11.19	20240522	6600	501.52	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
31	20240528	111001	57	100.00	KOSPI		금융업	N	N	N	N		N	39950	-1000	5	-2.44	42384682600	1040261	39.83	41200	42500	39750	53200	28700	40950	40743.77	6.39	0	-35923	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12235	295.93	8.30	12	3.40	135.00	4814.00	44700	20240522	-10.63	6600	20230726	505.30	44700	-10.63	20240522	17470	128.68	20240417	44700	-10.63	20240522	6600	505.30	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
32	20240528	101017	57	100.00	KOSPI		금융업	N	N	N	N		N	39900	-1050	5	-2.56	36233160650	886673	33.95	41200	42500	39750	53200	28700	40950	40863.93	6.39	0	-24551	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12219	295.56	8.29	12	2.90	135.00	4814.00	44700	20240522	-10.74	6600	20230726	504.55	44700	-10.74	20240522	17470	128.39	20240417	44700	-10.74	20240522	6600	504.55	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
33	20240528	091019	57	100.00	KOSPI		금융업	N	N	N	N		N	40850	-100	5	-0.24	15060690350	362152	13.87	41200	42500	40700	53200	28700	40950	41591.19	6.39	0	-22724	44183	42566	41483	39866	38783	42025	39325	153	12250	500	25380	50	1	30624879	12510	302.59	8.49	12	1.18	135.00	4814.00	44700	20240522	-8.61	6600	20230726	518.94	44700	-8.61	20240522	17470	133.83	20240417	44700	-8.61	20240522	6600	518.94	20230726	1.25	N	229640	500	153 억		1955679	N	N	19	N	00	N
34	20240527	161003	57	100.00	KOSPI		금융업	N	N	N	N		N	40950	-1550	5	-3.65	107523297000	2583404	32.73	42300	43100	40400	55200	29750	42500	41619.85	6.73	0	-97018	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12541	303.33	8.51	12	8.44	135.00	4814.00	44700	20240522	-8.39	6600	20230726	520.45	44700	-8.39	20240522	17470	134.40	20240417	44700	-8.39	20240522	6600	520.45	20230726	1.63	N	229640	500	153 억		2059927	N	N	19	N	00	N
35	20240527	151018	57	100.00	KOSPI		금융업	N	N	N	N		N	41150	-1350	5	-3.18	104454680800	2508551	31.78	42300	43100	40400	55200	29750	42500	41637.99	6.73	0	-101862	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12602	304.81	8.55	12	8.19	135.00	4814.00	44700	20240522	-7.94	6600	20230726	523.48	44700	-7.94	20240522	17470	135.55	20240417	44700	-7.94	20240522	6600	523.48	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
36	20240527	141015	57	100.00	KOSPI		금융업	N	N	N	N		N	40950	-1550	5	-3.65	96363957500	2310215	29.27	42300	43100	40400	55200	29750	42500	41710.67	6.73	0	-119736	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12541	303.33	8.51	12	7.54	135.00	4814.00	44700	20240522	-8.39	6600	20230726	520.45	44700	-8.39	20240522	17470	134.40	20240417	44700	-8.39	20240522	6600	520.45	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
37	20240527	131015	57	100.00	KOSPI		금융업	N	N	N	N		N	41500	-1000	5	-2.35	89781479750	2150852	27.25	42300	43100	40400	55200	29750	42500	41740.79	6.73	0	-110565	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12709	307.41	8.62	12	7.02	135.00	4814.00	44700	20240522	-7.16	6600	20230726	528.79	44700	-7.16	20240522	17470	137.55	20240417	44700	-7.16	20240522	6600	528.79	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
38	20240527	121015	57	100.00	KOSPI		금융업	N	N	N	N		N	41000	-1500	5	-3.53	84455957600	2021974	25.62	42300	43100	40400	55200	29750	42500	41767.53	6.73	0	-114108	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12556	303.70	8.52	12	6.60	135.00	4814.00	44700	20240522	-8.28	6600	20230726	521.21	44700	-8.28	20240522	17470	134.69	20240417	44700	-8.28	20240522	6600	521.21	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
39	20240527	111015	57	100.00	KOSPI		금융업	N	N	N	N		N	41800	-700	5	-1.65	72305527000	1726598	21.87	42300	43100	40400	55200	29750	42500	41875.92	6.73	0	-86298	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12801	309.63	8.68	12	5.64	135.00	4814.00	44700	20240522	-6.49	6600	20230726	533.33	44700	-6.49	20240522	17470	139.27	20240417	44700	-6.49	20240522	6600	533.33	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
40	20240527	101012	57	100.00	KOSPI		금융업	N	N	N	N		N	41850	-650	5	-1.53	56717544300	1355881	17.18	42300	43100	40400	55200	29750	42500	41828.67	6.73	0	-66654	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12817	310.00	8.69	12	4.43	135.00	4814.00	44700	20240522	-6.38	6600	20230726	534.09	44700	-6.38	20240522	17470	139.55	20240417	44700	-6.38	20240522	6600	534.09	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
41	20240527	091014	57	100.00	KOSPI		금융업	N	N	N	N		N	41850	-650	5	-1.53	19128084600	464647	5.89	42300	42300	40400	55200	29750	42500	41154.64	6.73	0	1562	49333	45916	40983	37566	32633	47625	39275	153	12700	500	26350	50	1	30624879	12817	310.00	8.69	12	1.52	135.00	4814.00	44700	20240522	-6.38	6600	20230726	534.09	44700	-6.38	20240522	17470	139.55	20240417	44700	-6.38	20240522	6600	534.09	20230726	1.63	N	229640	500	153 억		2059927	N	N	54	N	00	N
42	20240524	160918	57	100.00	KOSPI		금융업	N	N	N	N		N	42500	4650	2	12.29	315270084900	7801760	260.14	36850	44400	36050	49200	26500	37850	40407.65	6.31	0	135674	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	13016	314.81	8.83	12	25.48	135.00	4814.00	44700	20240522	-4.92	6600	20230726	543.94	44700	-4.92	20240522	17470	143.27	20240417	44700	-4.92	20240522	6600	543.94	20230726	1.54	N	229640	500	153 억		1932853	N	N	54	N	00	N
43	20240524	150920	57	100.00	KOSPI		금융업	N	N	N	N		N	42050	4200	2	11.10	266099744700	6664222	222.21	36850	42750	36050	49200	26500	37850	39929.70	6.31	0	93012	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	12878	311.48	8.73	12	21.76	135.00	4814.00	44700	20240522	-5.93	6600	20230726	537.12	44700	-5.93	20240522	17470	140.70	20240417	44700	-5.93	20240522	6600	537.12	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
44	20240524	140925	57	100.00	KOSPI		금융업	N	N	N	N		N	40300	2450	2	6.47	193807824200	4929814	164.38	36850	41950	36050	49200	26500	37850	39313.51	6.31	0	4475	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	12342	298.52	8.37	12	16.10	135.00	4814.00	44700	20240522	-9.84	6600	20230726	510.61	44700	-9.84	20240522	17470	130.68	20240417	44700	-9.84	20240522	6600	510.61	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
45	20240524	130921	57	100.00	KOSPI		금융업	N	N	N	N		N	39800	1950	2	5.15	171779571300	4381864	146.11	36850	41950	36050	49200	26500	37850	39202.50	6.31	0	-106897	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	12189	294.81	8.27	12	14.31	135.00	4814.00	44700	20240522	-10.96	6600	20230726	503.03	44700	-10.96	20240522	17470	127.82	20240417	44700	-10.96	20240522	6600	503.03	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
46	20240524	120923	57	100.00	KOSPI		금융업	N	N	N	N		N	38650	800	2	2.11	76806056850	2033497	67.80	36850	39000	36050	49200	26500	37850	37770.42	6.31	0	10971	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	11837	286.30	8.03	12	6.64	135.00	4814.00	44700	20240522	-13.53	6600	20230726	485.61	44700	-13.53	20240522	17470	121.24	20240417	44700	-13.53	20240522	6600	485.61	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
47	20240524	110919	57	100.00	KOSPI		금융업	N	N	N	N		N	37900	50	2	0.13	64026339450	1700400	56.70	36850	39000	36050	49200	26500	37850	37653.66	6.31	0	-86994	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	11607	280.74	7.87	12	5.55	135.00	4814.00	44700	20240522	-15.21	6600	20230726	474.24	44700	-15.21	20240522	17470	116.94	20240417	44700	-15.21	20240522	6600	474.24	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
48	20240524	100926	57	100.00	KOSPI		금융업	N	N	N	N		N	37150	-700	5	-1.85	30321718350	818564	27.29	36850	37850	36050	49200	26500	37850	37042.26	6.31	0	8671	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	11377	275.19	7.72	12	2.67	135.00	4814.00	44700	20240522	-16.89	6600	20230726	462.88	44700	-16.89	20240522	17470	112.65	20240417	44700	-16.89	20240522	6600	462.88	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
49	20240524	090921	57	100.00	KOSPI		금융업	N	N	N	N		N	36850	-1000	5	-2.64	7442407800	200971	6.70	36850	37600	36600	49200	26500	37850	37030.94	6.31	0	38690	42350	40100	38500	36250	34650	39300	35450	153	11350	500	23460	50	1	30624879	11285	272.96	7.65	12	0.66	135.00	4814.00	44700	20240522	-17.56	6600	20230726	458.33	44700	-17.56	20240522	17470	110.93	20240417	44700	-17.56	20240522	6600	458.33	20230726	1.54	N	229640	500	153 억		1932853	N	N	31	N	00	N
50	20240523	160918	54	100.00	KOSPI		금융업	N	N	N	N		N	37850	-4900	5	-11.46	112535660300	2961857	28.80	40400	40750	36900	55500	29950	42750	37994.34	7.02	0	-206226	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11592	280.37	7.86	12	9.67	135.00	4814.00	44700	20240522	-15.32	6600	20230726	473.48	44700	-15.32	20240522	17470	116.66	20240417	44700	-15.32	20240522	6600	473.48	20230726	1.84	N	229640	500	153 억		2149311	N	N	31	N	01	N
51	20240523	150921	54	100.00	KOSPI		금융업	N	N	N	N		N	37550	-5200	5	-12.16	107532022000	2829195	27.51	40400	40750	36900	55500	29950	42750	38007.16	7.02	0	-200944	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11500	278.15	7.80	12	9.24	135.00	4814.00	44700	20240522	-16.00	6600	20230726	468.94	44700	-16.00	20240522	17470	114.94	20240417	44700	-16.00	20240522	6600	468.94	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
52	20240523	140925	54	100.00	KOSPI		금융업	N	N	N	N		N	37650	-5100	5	-11.93	97687965150	2568090	24.97	40400	40750	36900	55500	29950	42750	38038.24	7.02	0	-213525	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11530	278.89	7.82	12	8.39	135.00	4814.00	44700	20240522	-15.77	6600	20230726	470.45	44700	-15.77	20240522	17470	115.51	20240417	44700	-15.77	20240522	6600	470.45	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
53	20240523	130923	54	100.00	KOSPI		금융업	N	N	N	N		N	37600	-5150	5	-12.05	91212120550	2395253	23.29	40400	40750	36900	55500	29950	42750	38079.40	7.02	0	-218189	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11515	278.52	7.81	12	7.82	135.00	4814.00	44700	20240522	-15.88	6600	20230726	469.70	44700	-15.88	20240522	17470	115.23	20240417	44700	-15.88	20240522	6600	469.70	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
54	20240523	120919	54	100.00	KOSPI		금융업	N	N	N	N		N	37100	-5650	5	-13.22	82309201800	2158088	20.98	40400	40750	36900	55500	29950	42750	38138.81	7.02	0	-188750	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11362	274.81	7.71	12	7.05	135.00	4814.00	44700	20240522	-17.00	6600	20230726	462.12	44700	-17.00	20240522	17470	112.36	20240417	44700	-17.00	20240522	6600	462.12	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
55	20240523	110917	54	100.00	KOSPI		금융업	N	N	N	N		N	37450	-5300	5	-12.40	74060568400	1935975	18.82	40400	40750	37000	55500	29950	42750	38253.76	7.02	0	-180192	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11469	277.41	7.78	12	6.32	135.00	4814.00	44700	20240522	-16.22	6600	20230726	467.42	44700	-16.22	20240522	17470	114.37	20240417	44700	-16.22	20240522	6600	467.42	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
56	20240523	100920	54	100.00	KOSPI		금융업	N	N	N	N		N	37850	-4900	5	-11.46	59273282350	1541279	14.99	40400	40750	37450	55500	29950	42750	38455.81	7.02	0	-200948	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11592	280.37	7.86	12	5.03	135.00	4814.00	44700	20240522	-15.32	6600	20230726	473.48	44700	-15.32	20240522	17470	116.66	20240417	44700	-15.32	20240522	6600	473.48	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
57	20240523	090924	54	100.00	KOSPI		금융업	N	N	N	N		N	38300	-4450	5	-10.41	26323187300	672059	6.53	40400	40750	38050	55500	29950	42750	39165.31	7.02	0	-40295	48650	45700	41750	38800	34850	47175	40275	153	12750	500	26500	50	1	30624879	11729	283.70	7.96	12	2.19	135.00	4814.00	44700	20240522	-14.32	6600	20230726	480.30	44700	-14.32	20240522	17470	119.23	20240417	44700	-14.32	20240522	6600	480.30	20230726	1.84	N	229640	500	153 억		2149311	N	N	24	N	01	N
58	20240522	160909	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42750	5350	2	14.30	430663048450	10208258	138.59	37950	44700	37800	48600	26200	37400	42186.51	6.96	0	6871	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	13092	316.67	8.88	12	33.33	135.00	4814.00	44700	20240522	-4.36	6600	20230726	547.73	44700	-4.36	20240522	17470	144.71	20240417	44700	-4.36	20240522	6600	547.73	20230726	1.21	N	229640	500	153 억		2131976	N	N	24	N	00	N
59	20240522	150916	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	41900	4500	2	12.03	418685878000	9926011	134.76	37950	44700	37800	48600	26200	37400	42180.68	6.96	0	-10323	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	12832	310.37	8.70	12	32.41	135.00	4814.00	44700	20240522	-6.26	6600	20230726	534.85	44700	-6.26	20240522	17470	139.84	20240417	44700	-6.26	20240522	6600	534.85	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
60	20240522	140918	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42650	5250	2	14.04	402298303450	9537623	129.49	37950	44700	37800	48600	26200	37400	42180.14	6.96	0	-63851	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	13062	315.93	8.86	12	31.14	135.00	4814.00	44700	20240522	-4.59	6600	20230726	546.21	44700	-4.59	20240522	17470	144.13	20240417	44700	-4.59	20240522	6600	546.21	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
61	20240522	130915	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	41700	4300	2	11.50	382759473400	9071988	123.17	37950	44700	37800	48600	26200	37400	42191.36	6.96	0	-87002	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	12771	308.89	8.66	12	29.62	135.00	4814.00	44700	20240522	-6.71	6600	20230726	531.82	44700	-6.71	20240522	17470	138.69	20240417	44700	-6.71	20240522	6600	531.82	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
62	20240522	121027	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42250	4850	2	12.97	369804960550	8763972	118.99	37950	44700	37800	48600	26200	37400	42196.05	6.96	0	-82652	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	12939	312.96	8.78	12	28.62	135.00	4814.00	44700	20240522	-5.48	6600	20230726	540.15	44700	-5.48	20240522	17470	141.84	20240417	44700	-5.48	20240522	6600	540.15	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
63	20240522	110919	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42550	5150	2	13.77	337589072400	8010909	108.76	37950	44700	37800	48600	26200	37400	42141.17	6.96	0	-143114	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	13031	315.19	8.84	12	26.16	135.00	4814.00	44700	20240522	-4.81	6600	20230726	544.70	44700	-4.81	20240522	17470	143.56	20240417	44700	-4.81	20240522	6600	544.70	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
64	20240522	100916	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	42050	4650	2	12.43	291312907550	6913733	93.87	37950	44700	37800	48600	26200	37400	42135.40	6.96	0	-189537	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	12878	311.48	8.73	12	22.58	135.00	4814.00	44700	20240522	-5.93	6600	20230726	537.12	44700	-5.93	20240522	17470	140.70	20240417	44700	-5.93	20240522	6600	537.12	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
65	20240522	090917	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	40750	3350	2	8.96	55242130350	1404908	19.07	37950	40950	37800	48600	26200	37400	39320.82	6.96	0	56630	41066	39232	37866	36032	34666	40150	36950	153	11200	500	23180	50	1	30624879	12480	301.85	8.46	12	4.59	135.00	4814.00	40950	20240522	-0.49	6600	20230726	517.42	40950	-0.49	20240522	17470	133.26	20240417	40950	-0.49	20240522	6600	517.42	20230726	1.21	N	229640	500	153 억		2131976	N	N	0	N	00	N
66	20240521	160903	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	37400	1100	2	3.03	278516832600	7312688	46.50	36500	39700	36500	47150	25450	36300	38087.26	6.13	0	249052	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11454	277.04	7.77	12	23.88	135.00	4814.00	39700	20240521	-5.79	6600	20230726	466.67	39700	-5.79	20240521	17470	114.08	20240417	39700	-5.79	20240521	6600	466.67	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
67	20240521	150913	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	36950	650	2	1.79	271244075850	7117204	45.25	36500	39700	36500	47150	25450	36300	38111.07	6.13	0	223477	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11316	273.70	7.68	12	23.24	135.00	4814.00	39700	20240521	-6.93	6600	20230726	459.85	39700	-6.93	20240521	17470	111.51	20240417	39700	-6.93	20240521	6600	459.85	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
68	20240521	140913	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	36700	400	2	1.10	259297698850	6792819	43.19	36500	39700	36500	47150	25450	36300	38172.36	6.13	0	142905	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11239	271.85	7.62	12	22.18	135.00	4814.00	39700	20240521	-7.56	6600	20230726	456.06	39700	-7.56	20240521	17470	110.07	20240417	39700	-7.56	20240521	6600	456.06	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
69	20240521	130912	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	37500	1200	2	3.31	246303730400	6443059	40.97	36500	39700	36500	47150	25450	36300	38227.80	6.13	0	88481	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11484	277.78	7.79	12	21.04	135.00	4814.00	39700	20240521	-5.54	6600	20230726	468.18	39700	-5.54	20240521	17470	114.65	20240417	39700	-5.54	20240521	6600	468.18	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
70	20240521	120910	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	37650	1350	2	3.72	238362866600	6232143	39.63	36500	39700	36500	47150	25450	36300	38247.37	6.13	0	79405	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11530	278.89	7.82	12	20.35	135.00	4814.00	39700	20240521	-5.16	6600	20230726	470.45	39700	-5.16	20240521	17470	115.51	20240417	39700	-5.16	20240521	6600	470.45	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
71	20240521	110910	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	37900	1600	2	4.41	227888920900	5955286	37.86	36500	39700	36500	47150	25450	36300	38266.70	6.13	0	59079	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11607	280.74	7.87	12	19.45	135.00	4814.00	39700	20240521	-4.53	6600	20230726	474.24	39700	-4.53	20240521	17470	116.94	20240417	39700	-4.53	20240521	6600	474.24	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
72	20240521	100911	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	38000	1700	2	4.68	186530396200	4863166	30.92	36500	39700	36500	47150	25450	36300	38355.80	6.13	0	-41345	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11637	281.48	7.89	12	15.88	135.00	4814.00	39700	20240521	-4.28	6600	20230726	475.76	39700	-4.28	20240521	17470	117.52	20240417	39700	-4.28	20240521	6600	475.76	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
73	20240521	090908	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	38850	2550	2	7.02	93559058000	2434844	15.48	36500	39700	36500	47150	25450	36300	38425.18	6.13	0	-15223	42233	39266	34333	31366	26433	40750	32850	153	10850	500	22500	50	1	30624879	11898	287.78	8.07	12	7.95	135.00	4814.00	39700	20240521	-2.14	6600	20230726	488.64	39700	-2.14	20240521	17470	122.38	20240417	39700	-2.14	20240521	6600	488.64	20230726	1.10	N	229640	500	153 억		1877316	N	N	33	N	00	N
74	20240517	160913	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	-1300	5	-4.33	32720169550	1119726	79.30	29900	30700	28400	39000	21000	30000	29221.03	6.45	0	50749	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8789	212.59	5.96	12	3.66	135.00	4814.00	34500	20240509	-16.81	6600	20230726	334.85	34500	-16.81	20240509	17470	64.28	20240417	34500	-16.81	20240509	6600	334.85	20230726	0.87	N	229640	500	153 억		1976715	N	N	17	N	00	N
75	20240517	150916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	-1300	5	-4.33	31562851050	1079344	76.44	29900	30700	28400	39000	21000	30000	29241.12	6.45	0	47365	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8789	212.59	5.96	12	3.52	135.00	4814.00	34500	20240509	-16.81	6600	20230726	334.85	34500	-16.81	20240509	17470	64.28	20240417	34500	-16.81	20240509	6600	334.85	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
76	20240517	140908	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-1450	5	-4.83	29190676700	996507	70.58	29900	30700	28400	39000	21000	30000	29291.48	6.45	0	32820	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8743	211.48	5.93	12	3.25	135.00	4814.00	34500	20240509	-17.25	6600	20230726	332.58	34500	-17.25	20240509	17470	63.42	20240417	34500	-17.25	20240509	6600	332.58	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
77	20240517	130902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	-1300	5	-4.33	27159483350	925442	65.54	29900	30700	28400	39000	21000	30000	29346.07	6.45	0	28092	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8789	212.59	5.96	12	3.02	135.00	4814.00	34500	20240509	-16.81	6600	20230726	334.85	34500	-16.81	20240509	17470	64.28	20240417	34500	-16.81	20240509	6600	334.85	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
78	20240517	120901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-1450	5	-4.83	25552109650	869473	61.58	29900	30700	28400	39000	21000	30000	29386.53	6.45	0	27611	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8743	211.48	5.93	12	2.84	135.00	4814.00	34500	20240509	-17.25	6600	20230726	332.58	34500	-17.25	20240509	17470	63.42	20240417	34500	-17.25	20240509	6600	332.58	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
79	20240517	110902	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28800	-1200	5	-4.00	21451049850	725948	51.41	29900	30700	28700	39000	21000	30000	29547.68	6.45	0	8029	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8820	213.33	5.98	12	2.37	135.00	4814.00	34500	20240509	-16.52	6600	20230726	336.36	34500	-16.52	20240509	17470	64.85	20240417	34500	-16.52	20240509	6600	336.36	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
80	20240517	100857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29150	-850	5	-2.83	15587273600	523766	37.10	29900	30700	29000	39000	21000	30000	29759.01	6.45	0	-19795	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8927	215.93	6.06	12	1.71	135.00	4814.00	34500	20240509	-15.51	6600	20230726	341.67	34500	-15.51	20240509	17470	66.86	20240417	34500	-15.51	20240509	6600	341.67	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
81	20240517	090903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29250	-750	5	-2.50	4168002800	142067	10.06	29900	29900	29000	39000	21000	30000	29328.17	6.45	0	-21976	32233	31116	30483	29366	28733	30800	29050	153	9000	500	18600	50	1	30624879	8958	216.67	6.08	12	0.46	135.00	4814.00	34500	20240509	-15.22	6600	20230726	343.18	34500	-15.22	20240509	17470	67.43	20240417	34500	-15.22	20240509	6600	343.18	20230726	0.87	N	229640	500	153 억		1976715	N	N	0	N	00	N
82	20240516	160854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30000	-500	5	-1.64	42589324650	1386099	124.70	31600	31600	29850	39650	21350	30500	30728.94	6.74	0	-92328	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9187	222.22	6.23	12	4.53	135.00	4814.00	34500	20240509	-13.04	6600	20230726	354.55	34500	-13.04	20240509	17470	71.72	20240417	34500	-13.04	20240509	6600	354.55	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
83	20240516	150853	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30100	-400	5	-1.31	38089907200	1236062	111.20	31600	31600	30050	39650	21350	30500	30815.62	6.74	0	-98929	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9218	222.96	6.25	12	4.04	135.00	4814.00	34500	20240509	-12.75	6600	20230726	356.06	34500	-12.75	20240509	17470	72.30	20240417	34500	-12.75	20240509	6600	356.06	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
84	20240516	140859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30750	250	2	0.82	31761156200	1027790	92.46	31600	31600	30250	39650	21350	30500	30902.51	6.74	0	-52195	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9417	227.78	6.39	12	3.36	135.00	4814.00	34500	20240509	-10.87	6600	20230726	365.91	34500	-10.87	20240509	17470	76.02	20240417	34500	-10.87	20240509	6600	365.91	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
85	20240516	130854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30950	450	2	1.48	28791491750	931783	83.83	31600	31600	30250	39650	21350	30500	30899.49	6.74	0	-36399	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9478	229.26	6.43	12	3.04	135.00	4814.00	34500	20240509	-10.29	6600	20230726	368.94	34500	-10.29	20240509	17470	77.16	20240417	34500	-10.29	20240509	6600	368.94	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
86	20240516	120852	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30900	400	2	1.31	21263269850	689619	62.04	31600	31600	30250	39650	21350	30500	30833.52	6.74	0	-14240	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9463	228.89	6.42	12	2.25	135.00	4814.00	34500	20240509	-10.43	6600	20230726	368.18	34500	-10.43	20240509	17470	76.87	20240417	34500	-10.43	20240509	6600	368.18	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
87	20240516	110850	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30750	250	2	0.82	17782132950	576096	51.83	31600	31600	30250	39650	21350	30500	30866.82	6.74	0	-12011	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9417	227.78	6.39	12	1.88	135.00	4814.00	34500	20240509	-10.87	6600	20230726	365.91	34500	-10.87	20240509	17470	76.02	20240417	34500	-10.87	20240509	6600	365.91	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
88	20240516	100854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30450	-50	5	-0.16	14967901900	484058	43.55	31600	31600	30250	39650	21350	30500	30922.00	6.74	0	-15974	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9325	225.56	6.33	12	1.58	135.00	4814.00	34500	20240509	-11.74	6600	20230726	361.36	34500	-11.74	20240509	17470	74.30	20240417	34500	-11.74	20240509	6600	361.36	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
89	20240516	090854	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31150	650	2	2.13	5802449750	184944	16.64	31600	31600	31000	39650	21350	30500	31375.66	6.74	0	-35310	32133	31316	30733	29916	29333	31025	29625	153	9150	500	18910	50	1	30624879	9540	230.74	6.47	12	0.60	135.00	4814.00	34500	20240509	-9.71	6600	20230726	371.97	34500	-9.71	20240509	17470	78.31	20240417	34500	-9.71	20240509	6600	371.97	20230726	1.00	N	229640	500	153 억		2063960	N	N	226	N	00	N
90	20240514	160904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30500	-600	5	-1.93	33532549450	1095236	42.51	31100	31550	30150	40400	21800	31100	30616.80	6.43	0	93191	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9341	225.93	6.34	12	3.58	135.00	4814.00	34500	20240509	-11.59	6600	20230726	362.12	34500	-11.59	20240509	17470	74.58	20240417	34500	-11.59	20240509	6600	362.12	20230726	1.10	N	229640	500	153 억		1970063	N	N	226	N	00	N
91	20240514	150906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30400	-700	5	-2.25	31064136100	1013941	39.36	31100	31550	30150	40400	21800	31100	30636.85	6.43	0	82669	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9310	225.19	6.31	12	3.31	135.00	4814.00	34500	20240509	-11.88	6600	20230726	360.61	34500	-11.88	20240509	17470	74.01	20240417	34500	-11.88	20240509	6600	360.61	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
92	20240514	140905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30400	-700	5	-2.25	27533691500	898085	34.86	31100	31550	30150	40400	21800	31100	30658.04	6.43	0	82410	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9310	225.19	6.31	12	2.93	135.00	4814.00	34500	20240509	-11.88	6600	20230726	360.61	34500	-11.88	20240509	17470	74.01	20240417	34500	-11.88	20240509	6600	360.61	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
93	20240514	130906	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30600	-500	5	-1.61	24736326750	806262	31.29	31100	31550	30150	40400	21800	31100	30680.06	6.43	0	89861	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9371	226.67	6.36	12	2.63	135.00	4814.00	34500	20240509	-11.30	6600	20230726	363.64	34500	-11.30	20240509	17470	75.16	20240417	34500	-11.30	20240509	6600	363.64	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
94	20240514	120903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30850	-250	5	-0.80	20680982250	675199	26.21	31100	31550	30150	40400	21800	31100	30629.20	6.43	0	83393	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9448	228.52	6.41	12	2.20	135.00	4814.00	34500	20240509	-10.58	6600	20230726	367.42	34500	-10.58	20240509	17470	76.59	20240417	34500	-10.58	20240509	6600	367.42	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
95	20240514	110904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30300	-800	5	-2.57	17770748400	580126	22.52	31100	31550	30150	40400	21800	31100	30632.27	6.43	0	60766	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9279	224.44	6.29	12	1.89	135.00	4814.00	34500	20240509	-12.17	6600	20230726	359.09	34500	-12.17	20240509	17470	73.44	20240417	34500	-12.17	20240509	6600	359.09	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
96	20240514	100901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30200	-900	5	-2.89	14144311000	460399	17.87	31100	31550	30150	40400	21800	31100	30721.55	6.43	0	60261	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9249	223.70	6.27	12	1.50	135.00	4814.00	34500	20240509	-12.46	6600	20230726	357.58	34500	-12.46	20240509	17470	72.87	20240417	34500	-12.46	20240509	6600	357.58	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
97	20240514	090903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30500	-600	5	-1.93	4259945900	136597	5.30	31100	31550	30500	40400	21800	31100	31186.47	6.43	0	840	34566	32832	31266	29532	27966	32050	28750	153	9300	500	19280	50	1	30624879	9341	225.93	6.34	12	0.45	135.00	4814.00	34500	20240509	-11.59	6600	20230726	362.12	34500	-11.59	20240509	17470	74.58	20240417	34500	-11.59	20240509	6600	362.12	20230726	1.10	N	229640	500	153 억		1970063	N	N	232	N	00	N
98	20240513	160901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31100	-600	5	-1.89	80624857100	2547308	94.88	32500	33000	29700	41200	22200	31700	31651.44	6.20	0	68642	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9524	230.37	6.46	12	8.32	135.00	4814.00	34500	20240509	-9.86	6600	20230726	371.21	34500	-9.86	20240509	17470	78.02	20240417	34500	-9.86	20240509	6600	371.21	20230726	1.20	N	229640	500	153 억		1899711	N	N	232	N	00	N
99	20240513	150904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31150	-550	5	-1.74	78667527950	2484328	92.54	32500	33000	29700	41200	22200	31700	31665.52	6.20	0	51787	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9540	230.74	6.47	12	8.11	135.00	4814.00	34500	20240509	-9.71	6600	20230726	371.97	34500	-9.71	20240509	17470	78.31	20240417	34500	-9.71	20240509	6600	371.97	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
100	20240513	140904	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30500	-1200	5	-3.79	70913840350	2233487	83.19	32500	33000	29700	41200	22200	31700	31750.28	6.20	0	-26189	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9341	225.93	6.34	12	7.29	135.00	4814.00	34500	20240509	-11.59	6600	20230726	362.12	34500	-11.59	20240509	17470	74.58	20240417	34500	-11.59	20240509	6600	362.12	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
101	20240513	130858	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30250	-1450	5	-4.57	58936452600	1837725	68.45	32500	33000	30050	41200	22200	31700	32070.33	6.20	0	-102100	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9264	224.07	6.28	12	6.00	135.00	4814.00	34500	20240509	-12.32	6600	20230726	358.33	34500	-12.32	20240509	17470	73.15	20240417	34500	-12.32	20240509	6600	358.33	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
102	20240513	120901	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32250	550	2	1.74	37657045200	1166907	43.46	32500	33000	31700	41200	22200	31700	32270.82	6.20	0	-64639	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9877	238.89	6.70	12	3.81	135.00	4814.00	34500	20240509	-6.52	6600	20230726	388.64	34500	-6.52	20240509	17470	84.60	20240417	34500	-6.52	20240509	6600	388.64	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
103	20240513	110900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32150	450	2	1.42	33283407400	1030816	38.40	32500	33000	31700	41200	22200	31700	32288.41	6.20	0	-66032	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9846	238.15	6.68	12	3.37	135.00	4814.00	34500	20240509	-6.81	6600	20230726	387.12	34500	-6.81	20240509	17470	84.03	20240417	34500	-6.81	20240509	6600	387.12	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
104	20240513	100900	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31800	100	2	0.32	27144801100	838778	31.24	32500	33000	31700	41200	22200	31700	32362.32	6.20	0	-66963	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9739	235.56	6.61	12	2.74	135.00	4814.00	34500	20240509	-7.83	6600	20230726	381.82	34500	-7.83	20240509	17470	82.03	20240417	34500	-7.83	20240509	6600	381.82	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
105	20240513	090903	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32100	400	2	1.26	7559497300	232927	8.68	32500	32850	32050	41200	22200	31700	32454.36	6.20	0	-30590	34933	33316	32233	30616	29533	32775	30075	153	9500	500	19650	50	1	30624879	9831	237.78	6.67	12	0.76	135.00	4814.00	34500	20240509	-6.96	6600	20230726	386.36	34500	-6.96	20240509	17470	83.74	20240417	34500	-6.96	20240509	6600	386.36	20230726	1.20	N	229640	500	153 억		1899711	N	N	315	N	00	N
106	20240510	160835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31700	-600	5	-1.86	85809175350	2627395	89.04	32550	33850	31150	41950	22650	32300	32660.16	5.95	0	68420	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	9708	234.81	6.58	12	8.58	135.00	4814.00	34500	20240509	-8.12	6550	20230503	383.97	34500	-8.12	20240509	17470	81.45	20240417	34500	-8.12	20240509	6600	380.30	20230726	1.30	N	229640	500	153 억		1821752	N	N	315	N	00	N
107	20240510	150845	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31600	-700	5	-2.17	82974408200	2538108	86.02	32550	33850	31150	41950	22650	32300	32691.54	5.95	0	52131	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	9677	234.07	6.56	12	8.29	135.00	4814.00	34500	20240509	-8.41	6550	20230503	382.44	34500	-8.41	20240509	17470	80.88	20240417	34500	-8.41	20240509	6600	378.79	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
108	20240510	140846	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32800	500	2	1.55	69810215300	2127036	72.09	32550	33850	31850	41950	22650	32300	32820.57	5.95	0	76203	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	10045	242.96	6.81	12	6.95	135.00	4814.00	34500	20240509	-4.93	6550	20230503	400.76	34500	-4.93	20240509	17470	87.75	20240417	34500	-4.93	20240509	6600	396.97	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
109	20240510	130838	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32450	150	2	0.46	65836878850	2004966	67.95	32550	33850	31850	41950	22650	32300	32837.07	5.95	0	85924	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	9938	240.37	6.74	12	6.55	135.00	4814.00	34500	20240509	-5.94	6550	20230503	395.42	34500	-5.94	20240509	17470	85.75	20240417	34500	-5.94	20240509	6600	391.67	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
110	20240510	120833	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32750	450	2	1.39	55979691950	1705151	57.79	32550	33850	31850	41950	22650	32300	32829.95	5.95	0	75206	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	10030	242.59	6.80	12	5.57	135.00	4814.00	34500	20240509	-5.07	6550	20230503	400.00	34500	-5.07	20240509	17470	87.46	20240417	34500	-5.07	20240509	6600	396.21	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
111	20240510	110838	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	31900	-400	5	-1.24	50931908800	1549327	52.51	32550	33850	31850	41950	22650	32300	32873.80	5.95	0	37532	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	9769	236.30	6.63	12	5.06	135.00	4814.00	34500	20240509	-7.54	6550	20230503	387.02	34500	-7.54	20240509	17470	82.60	20240417	34500	-7.54	20240509	6600	383.33	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
112	20240510	100837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32700	400	2	1.24	40299934850	1219559	41.33	32550	33850	31850	41950	22650	32300	33045.06	5.95	0	31969	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	10014	242.22	6.79	12	3.98	135.00	4814.00	34500	20240509	-5.22	6550	20230503	399.24	34500	-5.22	20240509	17470	87.18	20240417	34500	-5.22	20240509	6600	395.45	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
113	20240510	090839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	32450	150	2	0.46	3921836150	121732	4.13	32550	32700	31850	41950	22650	32300	32216.55	5.95	0	13700	35766	34032	32766	31032	29766	33400	30400	153	9650	500	20020	50	1	30624879	9938	240.37	6.74	12	0.40	135.00	4814.00	34500	20240509	-5.94	6550	20230503	395.42	34500	-5.94	20240509	17470	85.75	20240417	34500	-5.94	20240509	6600	391.67	20230726	1.30	N	229640	500	153 억		1821752	N	N	83	N	00	N
114	20240509	160855	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32300	-550	5	-1.67	95370861900	2907948	349.65	33750	34500	31500	42700	23000	32850	32796.82	5.70	0	77426	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	9892	239.26	6.71	12	9.50	135.00	4814.00	34500	20240509	-6.38	6550	20230503	393.13	34500	-6.38	20240509	17470	84.89	20240417	34500	-6.38	20240509	6600	389.39	20230726	1.57	N	229640	500	153 억		1745767	N	N	83	N	00	N
115	20240509	150854	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32500	-350	5	-1.07	92566366700	2821210	339.22	33750	34500	31500	42700	23000	32850	32810.87	5.70	0	64900	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	9953	240.74	6.75	12	9.21	135.00	4814.00	34500	20240509	-5.80	6550	20230503	396.18	34500	-5.80	20240509	17470	86.03	20240417	34500	-5.80	20240509	6600	392.42	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
116	20240509	140800	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	84797627350	2580508	310.28	33750	34500	31500	42700	23000	32850	32860.83	5.70	0	51068	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	10014	242.22	6.79	12	8.43	135.00	4814.00	34500	20240509	-5.22	6550	20230503	399.24	34500	-5.22	20240509	17470	87.18	20240417	34500	-5.22	20240509	6600	395.45	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
117	20240509	130839	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	33000	150	2	0.46	80742884550	2457077	295.44	33750	34500	31500	42700	23000	32850	32861.36	5.70	0	23702	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	10106	244.44	6.86	12	8.02	135.00	4814.00	34500	20240509	-4.35	6550	20230503	403.82	34500	-4.35	20240509	17470	88.90	20240417	34500	-4.35	20240509	6600	400.00	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
118	20240509	120837	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32800	-50	5	-0.15	72490224250	2207065	265.38	33750	34500	31500	42700	23000	32850	32844.63	5.70	0	13116	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	10045	242.96	6.81	12	7.21	135.00	4814.00	34500	20240509	-4.93	6550	20230503	400.76	34500	-4.93	20240509	17470	87.75	20240417	34500	-4.93	20240509	6600	396.97	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
119	20240509	110825	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32450	-400	5	-1.22	68463205000	2083439	250.51	33750	34500	31500	42700	23000	32850	32860.67	5.70	0	-5936	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	9938	240.37	6.74	12	6.80	135.00	4814.00	34500	20240509	-5.94	6550	20230503	395.42	34500	-5.94	20240509	17470	85.75	20240417	34500	-5.94	20240509	6600	391.67	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
120	20240509	100829	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32200	-650	5	-1.98	61621634350	1870682	224.93	33750	34500	31500	42700	23000	32850	32940.73	5.70	0	-11449	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	9861	238.52	6.69	12	6.11	135.00	4814.00	34500	20240509	-6.67	6550	20230503	391.60	34500	-6.67	20240509	17470	84.32	20240417	34500	-6.67	20240509	6600	387.88	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
121	20240509	090825	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32950	100	2	0.30	25566153550	759527	91.33	33750	34500	32850	42700	23000	32850	33660.64	5.70	0	-30812	34383	33616	32983	32216	31583	33300	31900	153	9850	500	20360	50	1	30624879	10091	244.07	6.84	12	2.48	135.00	4814.00	34500	20240509	-4.49	6550	20230503	403.05	34500	-4.49	20240509	17470	88.61	20240417	34500	-4.49	20240509	6600	399.24	20230726	1.57	N	229640	500	153 억		1745767	N	N	648	N	00	N
122	20240508	160819	59	100.00	KOSPI		금융업	N	N	N	N		N	32850	-1450	5	-4.23	24937411000	756989	76.18	33300	33750	32350	44550	24050	34300	32943.89	5.52	0	60193	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	10060	243.33	6.82	12	2.47	135.00	4814.00	34400	20240502	-4.51	6550	20230503	401.53	34400	-4.51	20240502	17470	88.04	20240417	34400	-4.51	20240502	6600	397.73	20230726	1.46	N	229640	500	153 억		1689695	N	N	648	N	01	Y
123	20240508	150825	59	100.00	KOSPI		금융업	N	N	N	N		N	32450	-1850	5	-5.39	22726310350	689680	69.40	33300	33750	32350	44550	24050	34300	32951.65	5.52	0	51113	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	9938	240.37	6.74	12	2.25	135.00	4814.00	34400	20240502	-5.67	6550	20230503	395.42	34400	-5.67	20240502	17470	85.75	20240417	34400	-5.67	20240502	6600	391.67	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
124	20240508	140819	59	100.00	KOSPI		금융업	N	N	N	N		N	32550	-1750	5	-5.10	18971975150	573984	57.76	33300	33750	32350	44550	24050	34300	33052.80	5.52	0	34723	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	9968	241.11	6.76	12	1.87	135.00	4814.00	34400	20240502	-5.38	6550	20230503	396.95	34400	-5.38	20240502	17470	86.32	20240417	34400	-5.38	20240502	6600	393.18	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
125	20240508	130816	59	100.00	KOSPI		금융업	N	N	N	N		N	32350	-1950	5	-5.69	16208249750	488920	49.20	33300	33750	32350	44550	24050	34300	33150.75	5.52	0	25162	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	9907	239.63	6.72	12	1.60	135.00	4814.00	34400	20240502	-5.96	6550	20230503	393.89	34400	-5.96	20240502	17470	85.17	20240417	34400	-5.96	20240502	6600	390.15	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
126	20240508	120815	59	100.00	KOSPI		금융업	N	N	N	N		N	33000	-1300	5	-3.79	13304544050	399646	40.22	33300	33750	33000	44550	24050	34300	33290.42	5.52	0	19079	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	10106	244.44	6.86	12	1.30	135.00	4814.00	34400	20240502	-4.07	6550	20230503	403.82	34400	-4.07	20240502	17470	88.90	20240417	34400	-4.07	20240502	6600	400.00	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
127	20240508	110855	59	100.00	KOSPI		금융업	N	N	N	N		N	33100	-1200	5	-3.50	11011468050	330323	33.24	33300	33750	33050	44550	24050	34300	33334.99	5.52	0	14942	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	10137	245.19	6.88	12	1.08	135.00	4814.00	34400	20240502	-3.78	6550	20230503	405.34	34400	-3.78	20240502	17470	89.47	20240417	34400	-3.78	20240502	6600	401.52	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
128	20240508	100825	59	100.00	KOSPI		금융업	N	N	N	N		N	33200	-1100	5	-3.21	7794589650	233062	23.45	33300	33750	33200	44550	24050	34300	33443.69	5.52	0	11039	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	10167	245.93	6.90	12	0.76	135.00	4814.00	34400	20240502	-3.49	6550	20230503	406.87	34400	-3.49	20240502	17470	90.04	20240417	34400	-3.49	20240502	6600	403.03	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
129	20240508	090828	59	40.00	KOSPI		금융업	N	N	N	N	40	N	33300	-1000	5	-2.92	1978812700	59419	5.98	33300	33300	33300	44550	24050	34300	33300.00	5.52	0	2506	34966	34632	33966	33632	32966	34800	33800	153	10250	500	21260	50	1	30624879	10198	246.67	6.92	12	0.19	135.00	4814.00	34400	20240502	-3.20	6550	20230503	408.40	34400	-3.20	20240502	17470	90.61	20240417	34400	-3.20	20240502	6600	404.55	20230726	1.46	N	229640	500	153 억		1689695	N	N	214	N	01	Y
130	20240503	160843	59	100.00	KOSPI		금융업	N	N	N	N		N	32450	600	2	1.88	28837697450	897588	6.82	32700	32700	31650	41400	22300	31850	32122.86	5.06	0	48176	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9938	240.37	6.74	12	2.93	135.00	4814.00	34400	20240502	-5.67	6550	20230503	395.42	34400	-5.67	20240502	17470	85.75	20240417	34400	-5.67	20240502	6550	395.42	20230503	1.25	N	229640	500	153 억		1550337	N	N	800	N	00	Y
131	20240503	150843	59	100.00	KOSPI		금융업	N	N	N	N		N	32400	550	2	1.73	25681545550	800326	6.08	32700	32700	31650	41400	22300	31850	32089.19	5.06	0	21398	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9922	240.00	6.73	12	2.61	135.00	4814.00	34400	20240502	-5.81	6550	20230503	394.66	34400	-5.81	20240502	17470	85.46	20240417	34400	-5.81	20240502	6550	394.66	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
132	20240503	140844	59	100.00	KOSPI		금융업	N	N	N	N		N	32650	800	2	2.51	22448253150	701015	5.33	32700	32700	31650	41400	22300	31850	32022.78	5.06	0	19199	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9999	241.85	6.78	12	2.29	135.00	4814.00	34400	20240502	-5.09	6550	20230503	398.47	34400	-5.09	20240502	17470	86.89	20240417	34400	-5.09	20240502	6550	398.47	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
133	20240503	130844	59	100.00	KOSPI		금융업	N	N	N	N		N	32400	550	2	1.73	19866788500	621842	4.73	32700	32700	31650	41400	22300	31850	31948.47	5.06	0	15832	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9922	240.00	6.73	12	2.03	135.00	4814.00	34400	20240502	-5.81	6550	20230503	394.66	34400	-5.81	20240502	17470	85.46	20240417	34400	-5.81	20240502	6550	394.66	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
134	20240503	120841	59	100.00	KOSPI		금융업	N	N	N	N		N	31900	50	2	0.16	17127989400	536872	4.08	32700	32700	31650	41400	22300	31850	31903.41	5.06	0	11055	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9769	236.30	6.63	12	1.75	135.00	4814.00	34400	20240502	-7.27	6550	20230503	387.02	34400	-7.27	20240502	17470	82.60	20240417	34400	-7.27	20240502	6550	387.02	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
135	20240503	110840	59	100.00	KOSPI		금융업	N	N	N	N		N	31900	50	2	0.16	14901512800	467002	3.55	32700	32700	31650	41400	22300	31850	31909.03	5.06	0	5865	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9769	236.30	6.63	12	1.52	135.00	4814.00	34400	20240502	-7.27	6550	20230503	387.02	34400	-7.27	20240502	17470	82.60	20240417	34400	-7.27	20240502	6550	387.02	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
136	20240503	100837	59	100.00	KOSPI		금융업	N	N	N	N		N	31650	-200	5	-0.63	10789066400	338504	2.57	32700	32700	31650	41400	22300	31850	31872.86	5.06	0	-3389	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	9693	234.44	6.57	12	1.11	135.00	4814.00	34400	20240502	-7.99	6550	20230503	383.21	34400	-7.99	20240502	17470	81.17	20240417	34400	-7.99	20240502	6550	383.21	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
137	20240503	090835	59	100.00	KOSPI		금융업	N	N	N	N		N	32700	850	2	2.67	2206647500	67511	0.51	32700	32700	32700	41400	22300	31850	32700.00	5.06	0	-7228	36616	34232	32016	29632	27416	35425	30825	153	9550	500	19740	50	1	30624879	10014	242.22	6.79	12	0.22	135.00	4814.00	34400	20240502	-4.94	6550	20230503	399.24	34400	-4.94	20240502	17470	87.18	20240417	34400	-4.94	20240502	6550	399.24	20230503	1.25	N	229640	500	153 억		1550337	N	N	118	N	00	Y
138	20240502	160828	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	31850	1550	2	5.12	425998787700	13037510	67.11	30000	34400	29800	39350	21250	30300	32676.31	3.88	0	359003	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	9754	235.93	6.62	12	42.57	135.00	4814.00	34400	20240502	-7.41	6550	20230503	386.26	34400	-7.41	20240502	17470	82.31	20240417	34400	-7.41	20240502	6550	386.26	20230503	1.72	N	229640	500	153 억		1189003	N	N	118	N	00	N
139	20240502	150835	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32150	1850	2	6.11	417157648650	12761155	65.69	30000	34400	29800	39350	21250	30300	32690.47	3.88	0	335621	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	9846	238.15	6.68	12	41.67	135.00	4814.00	34400	20240502	-6.54	6550	20230503	390.84	34400	-6.54	20240502	17470	84.03	20240417	34400	-6.54	20240502	6550	390.84	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
140	20240502	140830	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32400	2100	2	6.93	395450790450	12082364	62.19	30000	34400	29800	39350	21250	30300	32730.47	3.88	0	231661	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	9922	240.00	6.73	12	39.45	135.00	4814.00	34400	20240502	-5.81	6550	20230503	394.66	34400	-5.81	20240502	17470	85.46	20240417	34400	-5.81	20240502	6550	394.66	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
141	20240502	130827	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	33800	3500	2	11.55	353444333800	10795428	55.57	30000	34400	29800	39350	21250	30300	32741.18	3.88	0	108145	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	10351	250.37	7.02	12	35.25	135.00	4814.00	34400	20240502	-1.74	6550	20230503	416.03	34400	-1.74	20240502	17470	93.47	20240417	34400	-1.74	20240502	6550	416.03	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
142	20240502	120825	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	33800	3500	2	11.55	327097909300	10012121	51.54	30000	34400	29800	39350	21250	30300	32671.23	3.88	0	96062	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	10351	250.37	7.02	12	32.69	135.00	4814.00	34400	20240502	-1.74	6550	20230503	416.03	34400	-1.74	20240502	17470	93.47	20240417	34400	-1.74	20240502	6550	416.03	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
143	20240502	110824	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32900	2600	2	8.58	224552772100	6961170	35.83	30000	33500	29800	39350	21250	30300	32259.14	3.88	0	136226	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	10076	243.70	6.83	12	22.73	135.00	4814.00	33500	20240502	-1.79	6550	20230503	402.29	33500	-1.79	20240502	17470	88.32	20240417	33500	-1.79	20240502	6550	402.29	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
144	20240502	100823	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	31950	1650	2	5.45	187012907950	5801488	29.86	30000	33500	29800	39350	21250	30300	32236.80	3.88	0	-7082	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	9785	236.67	6.64	12	18.94	135.00	4814.00	33500	20240502	-4.63	6550	20230503	387.79	33500	-4.63	20240502	17470	82.88	20240417	33500	-4.63	20240502	6550	387.79	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N
145	20240502	090822	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	32700	2400	2	7.92	49664928150	1567278	8.07	30000	32950	29800	39350	21250	30300	31692.55	3.88	0	65796	35266	32782	29966	27482	24666	34025	28725	153	9050	500	18780	50	1	30624879	10014	242.22	6.79	12	5.12	135.00	4814.00	32950	20240502	-0.76	6550	20230503	399.24	32950	-0.76	20240502	17470	87.18	20240417	32950	-0.76	20240502	6550	399.24	20230503	1.72	N	229640	500	153 억		1189003	N	N	2398	N	00	N