KissMeData/006220/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	160222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14910	50	2	0.34	24766923160	1676197	133.82	14940	15060	14450	19310	10410	14860	14774.71	2.59	0	4387	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4790	93.77	0.89	12	5.22	159.00	16678.00	24650	20230424	-39.51	7110	20231005	109.70	16900	-11.78	20240419	7360	102.58	20240123	22150	-32.69	20230502	7110	109.70	20231005	5.16	N	006220	5000	1606 억		832084	N	N	3	N	00	N
3	20240430	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14890	30	2	0.20	23025097340	1559268	124.49	14940	15060	14450	19310	10410	14860	14766.29	2.59	0	486	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4784	93.65	0.89	12	4.85	159.00	16678.00	24650	20230424	-39.59	7110	20231005	109.42	16900	-11.89	20240419	7360	102.31	20240123	22150	-32.78	20230502	7110	109.42	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
4	20240430	140221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14860	0	3	0.00	17126663110	1163878	92.92	14940	15060	14450	19310	10410	14860	14714.51	2.59	0	-32925	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4774	93.46	0.89	12	3.62	159.00	16678.00	24650	20230424	-39.72	7110	20231005	109.00	16900	-12.07	20240419	7360	101.90	20240123	22150	-32.91	20230502	7110	109.00	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
5	20240430	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14570	-290	5	-1.95	13709844850	932853	74.47	14940	15060	14450	19310	10410	14860	14695.75	2.59	0	-58151	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4681	91.64	0.87	12	2.90	159.00	16678.00	24650	20230424	-40.89	7110	20231005	104.92	16900	-13.79	20240419	7360	97.96	20240123	22150	-34.22	20230502	7110	104.92	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
6	20240430	120222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14540	-320	5	-2.15	12849554460	873845	69.76	14940	15060	14450	19310	10410	14860	14703.67	2.59	0	-54455	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4672	91.45	0.87	12	2.72	159.00	16678.00	24650	20230424	-41.01	7110	20231005	104.50	16900	-13.96	20240419	7360	97.55	20240123	22150	-34.36	20230502	7110	104.50	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
7	20240430	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14580	-280	5	-1.88	10089276950	683474	54.57	14940	15060	14550	19310	10410	14860	14760.99	2.59	0	-50962	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4684	91.70	0.87	12	2.13	159.00	16678.00	24650	20230424	-40.85	7110	20231005	105.06	16900	-13.73	20240419	7360	98.10	20240123	22150	-34.18	20230502	7110	105.06	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
8	20240430	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14650	-210	5	-1.41	7314969920	493801	39.42	14940	15060	14610	19310	10410	14860	14813.10	2.59	0	-27501	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4707	92.14	0.88	12	1.54	159.00	16678.00	24650	20230424	-40.57	7110	20231005	106.05	16900	-13.31	20240419	7360	99.05	20240123	22150	-33.86	20230502	7110	106.05	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
9	20240430	090226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14860	0	3	0.00	811358930	54474	4.35	14940	14940	14830	19310	10410	14860	14898.12	2.59	0	-12346	15466	15162	14926	14622	14386	15315	14775	1606	4450	5000	9210	10	1	32128774	4774	93.46	0.89	12	0.17	159.00	16678.00	24650	20230424	-39.72	7110	20231005	109.00	16900	-12.07	20240419	7360	101.90	20240123	22150	-32.91	20230502	7110	109.00	20231005	5.16	N	006220	5000	1606 억		832084	N	N	0	N	00	N
10	20240429	160220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14860	-190	5	-1.26	17930125980	1203430	41.47	14710	15230	14690	19560	10540	15050	14899.12	2.62	0	-8053	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4774	93.46	0.89	12	3.75	159.00	16678.00	25800	20230421	-42.40	7110	20231005	109.00	16900	-12.07	20240419	7360	101.90	20240123	22150	-32.91	20230502	7110	109.00	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
11	20240429	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14780	-270	5	-1.79	16374439860	1098491	37.85	14710	15230	14690	19560	10540	15050	14906.19	2.62	0	-29681	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4749	92.96	0.89	12	3.42	159.00	16678.00	25800	20230421	-42.71	7110	20231005	107.88	16900	-12.54	20240419	7360	100.82	20240123	22150	-33.27	20230502	7110	107.88	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
12	20240429	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14780	-270	5	-1.79	15091488920	1011688	34.86	14710	15230	14690	19560	10540	15050	14917.02	2.62	0	-36499	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4749	92.96	0.89	12	3.15	159.00	16678.00	25800	20230421	-42.71	7110	20231005	107.88	16900	-12.54	20240419	7360	100.82	20240123	22150	-33.27	20230502	7110	107.88	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
13	20240429	130221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14780	-270	5	-1.79	13384707510	896293	30.89	14710	15230	14690	19560	10540	15050	14933.29	2.62	0	-36415	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4749	92.96	0.89	12	2.79	159.00	16678.00	25800	20230421	-42.71	7110	20231005	107.88	16900	-12.54	20240419	7360	100.82	20240123	22150	-33.27	20230502	7110	107.88	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
14	20240429	120221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14820	-230	5	-1.53	12122011700	810969	27.95	14710	15230	14690	19560	10540	15050	14947.45	2.62	0	-39923	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4761	93.21	0.89	12	2.52	159.00	16678.00	25800	20230421	-42.56	7110	20231005	108.44	16900	-12.31	20240419	7360	101.36	20240123	22150	-33.09	20230502	7110	108.44	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
15	20240429	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15000	-50	5	-0.33	9848455500	658184	22.68	14710	15230	14690	19560	10540	15050	14962.96	2.62	0	-27912	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4819	94.34	0.90	12	2.05	159.00	16678.00	25800	20230421	-41.86	7110	20231005	110.97	16900	-11.24	20240419	7360	103.80	20240123	22150	-32.28	20230502	7110	110.97	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
16	20240429	100221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-10	5	-0.07	8163795810	545888	18.81	14710	15230	14690	19560	10540	15050	14954.92	2.62	0	-28602	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4832	94.59	0.90	12	1.70	159.00	16678.00	25800	20230421	-41.71	7110	20231005	111.53	16900	-11.01	20240419	7360	104.35	20240123	22150	-32.10	20230502	7110	111.53	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
17	20240429	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14890	-160	5	-1.06	1829362530	124170	4.28	14710	14890	14690	19560	10540	15050	14730.45	2.62	0	12445	15996	15522	15286	14812	14576	15405	14695	1606	4510	5000	9330	10	1	32128774	4784	93.65	0.89	12	0.39	159.00	16678.00	25800	20230421	-42.29	7110	20231005	109.42	16900	-11.89	20240419	7360	102.31	20240123	22150	-32.78	20230502	7110	109.42	20231005	4.50	N	006220	5000	1606 억		840192	N	N	73	N	00	N
18	20240426	160220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-760	5	-4.81	43672774600	2837991	36.99	15310	15760	15050	20550	11070	15810	15387.05	3.11	0	-158402	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4835	94.65	0.90	12	8.83	159.00	16678.00	27300	20230420	-44.87	7110	20231005	111.67	16900	-10.95	20240419	7360	104.48	20240123	22700	-33.70	20230428	7110	111.67	20231005	4.84	N	006220	5000	1606 억		998606	N	N	73	N	00	N
19	20240426	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15180	-630	5	-3.98	40433498600	2623499	34.20	15310	15760	15110	20550	11070	15810	15409.33	3.11	0	-145429	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4877	95.47	0.91	12	8.17	159.00	16678.00	27300	20230420	-44.40	7110	20231005	113.50	16900	-10.18	20240419	7360	106.25	20240123	22700	-33.13	20230428	7110	113.50	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
20	20240426	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15230	-580	5	-3.67	35751394430	2314980	30.18	15310	15760	15120	20550	11070	15810	15440.66	3.11	0	-125415	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4893	95.79	0.91	12	7.21	159.00	16678.00	27300	20230420	-44.21	7110	20231005	114.21	16900	-9.88	20240419	7360	106.93	20240123	22700	-32.91	20230428	7110	114.21	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
21	20240426	130219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15410	-400	5	-2.53	31653469780	2047607	26.69	15310	15760	15120	20550	11070	15810	15455.68	3.11	0	-69064	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4951	96.92	0.92	12	6.37	159.00	16678.00	27300	20230420	-43.55	7110	20231005	116.74	16900	-8.82	20240419	7360	109.38	20240123	22700	-32.11	20230428	7110	116.74	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
22	20240426	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-410	5	-2.59	30021009520	1941630	25.31	15310	15760	15120	20550	11070	15810	15458.53	3.11	0	-58897	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4948	96.86	0.92	12	6.04	159.00	16678.00	27300	20230420	-43.59	7110	20231005	116.60	16900	-8.88	20240419	7360	109.24	20240123	22700	-32.16	20230428	7110	116.60	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
23	20240426	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	-350	5	-2.21	26223287130	1695375	22.10	15310	15760	15120	20550	11070	15810	15463.91	3.11	0	-51781	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4967	97.23	0.93	12	5.28	159.00	16678.00	27300	20230420	-43.37	7110	20231005	117.44	16900	-8.52	20240419	7360	110.05	20240123	22700	-31.89	20230428	7110	117.44	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
24	20240426	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15650	-160	5	-1.01	18071849730	1173765	15.30	15310	15650	15120	20550	11070	15810	15390.11	3.11	0	-7735	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	5028	98.43	0.94	12	3.65	159.00	16678.00	27300	20230420	-42.67	7110	20231005	120.11	16900	-7.40	20240419	7360	112.64	20240123	22700	-31.06	20230428	7110	120.11	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
25	20240426	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-520	5	-3.29	5128061860	334889	4.37	15310	15440	15120	20550	11070	15810	15284.81	3.11	0	-13087	16323	16066	15613	15356	14903	16195	15485	1606	4740	5000	9800	10	1	32128774	4912	96.16	0.92	12	1.04	159.00	16678.00	27300	20230420	-43.99	7110	20231005	115.05	16900	-9.53	20240419	7360	107.74	20240123	22700	-32.64	20230428	7110	115.05	20231005	4.84	N	006220	5000	1606 억		998606	N	N	0	N	00	N
26	20240425	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15810	850	2	5.68	116372451090	7466673	285.92	15680	15870	15160	19440	10480	14960	15584.87	3.14	0	-9404	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	5080	99.43	0.95	12	23.24	159.00	16678.00	27850	20230419	-43.23	7110	20231005	122.36	16900	-6.45	20240419	7360	114.81	20240123	22700	-30.35	20230428	7110	122.36	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
27	20240425	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15710	750	2	5.01	105785364660	6793970	260.16	15680	15870	15160	19440	10480	14960	15570.48	3.14	0	-6335	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	5047	98.81	0.94	12	21.15	159.00	16678.00	27850	20230419	-43.59	7110	20231005	120.96	16900	-7.04	20240419	7360	113.45	20240123	22700	-30.79	20230428	7110	120.96	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
28	20240425	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15440	480	2	3.21	94528021480	6073973	232.59	15680	15870	15160	19440	10480	14960	15562.80	3.14	0	-56132	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	4961	97.11	0.93	12	18.91	159.00	16678.00	27850	20230419	-44.56	7110	20231005	117.16	16900	-8.64	20240419	7360	109.78	20240123	22700	-31.98	20230428	7110	117.16	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
29	20240425	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15540	580	2	3.88	86869058490	5579284	213.65	15680	15870	15160	19440	10480	14960	15569.93	3.14	0	-21022	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	4993	97.74	0.93	12	17.37	159.00	16678.00	27850	20230419	-44.20	7110	20231005	118.57	16900	-8.05	20240419	7360	111.14	20240123	22700	-31.54	20230428	7110	118.57	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
30	20240425	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	630	2	4.21	63548135470	4092993	156.73	15680	15840	15160	19440	10480	14960	15526.09	3.14	0	26567	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	5009	98.05	0.93	12	12.74	159.00	16678.00	27850	20230419	-44.02	7110	20231005	119.27	16900	-7.75	20240419	7360	111.82	20240123	22700	-31.32	20230428	7110	119.27	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
31	20240425	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	510	2	3.41	49137589610	3168588	121.34	15680	15840	15160	19440	10480	14960	15507.73	3.14	0	-63250	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	4970	97.30	0.93	12	9.86	159.00	16678.00	27850	20230419	-44.45	7110	20231005	117.58	16900	-8.46	20240419	7360	110.19	20240123	22700	-31.85	20230428	7110	117.58	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
32	20240425	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	330	2	2.21	33390177870	2150023	82.33	15680	15840	15160	19440	10480	14960	15530.16	3.14	0	-191007	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	4912	96.16	0.92	12	6.69	159.00	16678.00	27850	20230419	-45.10	7110	20231005	115.05	16900	-9.53	20240419	7360	107.74	20240123	22700	-32.64	20230428	7110	115.05	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
33	20240425	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15570	610	2	4.08	11563932820	737879	28.26	15680	15840	15510	19440	10480	14960	15671.90	3.14	0	-115888	15726	15342	14826	14442	13926	15535	14635	1606	4480	5000	9270	10	1	32128774	5002	97.92	0.93	12	2.30	159.00	16678.00	27850	20230419	-44.09	7110	20231005	118.99	16900	-7.87	20240419	7360	111.55	20240123	22700	-31.41	20230428	7110	118.99	20231005	4.71	N	006220	5000	1606 억		1008032	N	N	0	N	00	N
34	20240424	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14960	-120	5	-0.80	37432841450	2530116	51.10	14600	15210	14310	19600	10560	15080	14793.47	2.48	0	210892	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4806	94.09	0.90	12	7.87	159.00	16678.00	27850	20230419	-46.28	7110	20231005	110.41	16900	-11.48	20240419	7360	103.26	20240123	24650	-39.31	20230424	7110	110.41	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
35	20240424	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-90	5	-0.60	35214705970	2381935	48.11	14600	15210	14310	19600	10560	15080	14782.70	2.48	0	219573	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4816	94.28	0.90	12	7.41	159.00	16678.00	27850	20230419	-46.18	7110	20231005	110.83	16900	-11.30	20240419	7360	103.67	20240123	24650	-39.19	20230424	7110	110.83	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
36	20240424	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14970	-110	5	-0.73	31194843060	2114553	42.71	14600	15210	14310	19600	10560	15080	14750.73	2.48	0	213688	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4810	94.15	0.90	12	6.58	159.00	16678.00	27850	20230419	-46.25	7110	20231005	110.55	16900	-11.42	20240419	7360	103.40	20240123	24650	-39.27	20230424	7110	110.55	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
37	20240424	130223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14900	-180	5	-1.19	29771885710	2019283	40.79	14600	15210	14310	19600	10560	15080	14741.94	2.48	0	188279	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4787	93.71	0.89	12	6.28	159.00	16678.00	27850	20230419	-46.50	7110	20231005	109.56	16900	-11.83	20240419	7360	102.45	20240123	24650	-39.55	20230424	7110	109.56	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
38	20240424	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15060	-20	5	-0.13	27402268170	1860994	37.59	14600	15210	14310	19600	10560	15080	14722.41	2.48	0	181200	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4839	94.72	0.90	12	5.79	159.00	16678.00	27850	20230419	-45.92	7110	20231005	111.81	16900	-10.89	20240419	7360	104.62	20240123	24650	-38.90	20230424	7110	111.81	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
39	20240424	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14980	-100	5	-0.66	21833868850	1492054	30.14	14600	15000	14310	19600	10560	15080	14630.10	2.48	0	167826	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4813	94.21	0.90	12	4.64	159.00	16678.00	27850	20230419	-46.21	7110	20231005	110.69	16900	-11.36	20240419	7360	103.53	20240123	24650	-39.23	20230424	7110	110.69	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
40	20240424	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14630	-450	5	-2.98	16301644460	1119128	22.60	14600	14850	14310	19600	10560	15080	14561.26	2.48	0	81855	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4700	92.01	0.88	12	3.48	159.00	16678.00	27850	20230419	-47.47	7110	20231005	105.77	16900	-13.43	20240419	7360	98.78	20240123	24650	-40.65	20230424	7110	105.77	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
41	20240424	090219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14670	-410	5	-2.72	2887561260	196797	3.97	14600	14830	14560	19600	10560	15080	14648.56	2.48	0	15103	16233	15656	15343	14766	14453	15945	15055	1606	4520	5000	9340	10	1	32128774	4713	92.26	0.88	12	0.61	159.00	16678.00	27850	20230419	-47.32	7110	20231005	106.33	16900	-13.20	20240419	7360	99.32	20240123	24650	-40.49	20230424	7110	106.33	20231005	4.45	N	006220	5000	1606 억		797202	N	N	5	N	00	N
42	20240423	160209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	-230	5	-1.50	74685020340	4829418	34.25	15050	15920	15030	19900	10720	15310	15465.85	2.30	0	61955	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4845	94.84	0.90	12	15.03	159.00	16678.00	27850	20230419	-45.85	7110	20231005	112.10	16900	-10.77	20240419	7360	104.89	20240123	24650	-38.82	20230424	7110	112.10	20231005	4.11	N	006220	5000	1606 억		738096	N	N	5	N	00	N
43	20240423	150217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	-40	5	-0.26	70189371800	4532342	32.14	15050	15920	15030	19900	10720	15310	15486.43	2.30	0	36858	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4906	96.04	0.92	12	14.11	159.00	16678.00	27850	20230419	-45.17	7110	20231005	114.77	16900	-9.64	20240419	7360	107.47	20240123	24650	-38.05	20230424	7110	114.77	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
44	20240423	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15330	20	2	0.13	65955383960	4255681	30.18	15050	15920	15030	19900	10720	15310	15498.31	2.30	0	19590	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4925	96.42	0.92	12	13.25	159.00	16678.00	27850	20230419	-44.96	7110	20231005	115.61	16900	-9.29	20240419	7360	108.29	20240123	24650	-37.81	20230424	7110	115.61	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
45	20240423	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15220	-90	5	-0.59	58880751060	3791154	26.88	15050	15920	15030	19900	10720	15310	15531.23	2.30	0	-35312	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4890	95.72	0.91	12	11.80	159.00	16678.00	27850	20230419	-45.35	7110	20231005	114.06	16900	-9.94	20240419	7360	106.79	20240123	24650	-38.26	20230424	7110	114.06	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
46	20240423	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	150	2	0.98	54118948010	3480723	24.68	15050	15920	15030	19900	10720	15310	15548.36	2.30	0	-46697	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4967	97.23	0.93	12	10.83	159.00	16678.00	27850	20230419	-44.49	7110	20231005	117.44	16900	-8.52	20240419	7360	110.05	20240123	24650	-37.28	20230424	7110	117.44	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
47	20240423	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15730	420	2	2.74	43945151930	2826984	20.05	15050	15920	15030	19900	10720	15310	15545.09	2.30	0	-52356	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	5054	98.93	0.94	12	8.80	159.00	16678.00	27850	20230419	-43.52	7110	20231005	121.24	16900	-6.92	20240419	7360	113.72	20240123	24650	-36.19	20230424	7110	121.24	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
48	20240423	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15340	30	2	0.20	19687758780	1281180	9.09	15050	15630	15030	19900	10720	15310	15367.01	2.30	0	-51249	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4929	96.48	0.92	12	3.99	159.00	16678.00	27850	20230419	-44.92	7110	20231005	115.75	16900	-9.23	20240419	7360	108.42	20240123	24650	-37.77	20230424	7110	115.75	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
49	20240423	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	-170	5	-1.11	2080969260	137885	0.98	15050	15270	15030	19900	10720	15310	15088.08	2.30	0	25069	16823	16066	15643	14886	14463	15855	14675	1606	4590	5000	9490	10	1	32128774	4864	95.22	0.91	12	0.43	159.00	16678.00	27850	20230419	-45.64	7110	20231005	112.94	16900	-10.41	20240419	7360	105.71	20240123	24650	-38.58	20230424	7110	112.94	20231005	4.11	N	006220	5000	1606 억		738096	N	N	20	N	00	N
50	20240422	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	400	2	2.68	220870207520	13957511	55.57	15480	16400	15220	19380	10440	14910	15824.86	2.27	0	8367	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	4919	96.29	0.92	12	43.44	159.00	16678.00	27850	20230419	-45.03	7110	20231005	115.33	16900	-9.41	20240419	7360	108.02	20240123	24650	-37.89	20230424	7110	115.33	20231005	4.18	N	006220	5000	1606 억		729636	N	N	20	N	00	N
51	20240422	150217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	490	2	3.29	214461842580	13539948	53.91	15480	16400	15220	19380	10440	14910	15839.20	2.27	0	-1160	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	4948	96.86	0.92	12	42.14	159.00	16678.00	27850	20230419	-44.70	7110	20231005	116.60	16900	-8.88	20240419	7360	109.24	20240123	24650	-37.53	20230424	7110	116.60	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
52	20240422	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15850	940	2	6.30	198446402220	12515873	49.83	15480	16400	15220	19380	10440	14910	15855.59	2.27	0	22511	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5092	99.69	0.95	12	38.96	159.00	16678.00	27850	20230419	-43.09	7110	20231005	122.93	16900	-6.21	20240419	7360	115.35	20240123	24650	-35.70	20230424	7110	122.93	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
53	20240422	130216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15740	830	2	5.57	187648769970	11829544	47.10	15480	16400	15220	19380	10440	14910	15862.73	2.27	0	-10318	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5057	98.99	0.94	12	36.82	159.00	16678.00	27850	20230419	-43.48	7110	20231005	121.38	16900	-6.86	20240419	7360	113.86	20240123	24650	-36.15	20230424	7110	121.38	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
54	20240422	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15850	940	2	6.30	176453352830	11122431	44.29	15480	16400	15220	19380	10440	14910	15864.65	2.27	0	-43262	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5092	99.69	0.95	12	34.62	159.00	16678.00	27850	20230419	-43.09	7110	20231005	122.93	16900	-6.21	20240419	7360	115.35	20240123	24650	-35.70	20230424	7110	122.93	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
55	20240422	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	720	2	4.83	145993897970	9219599	36.71	15480	16400	15220	19380	10440	14910	15835.18	2.27	0	-96431	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5022	98.30	0.94	12	28.70	159.00	16678.00	27850	20230419	-43.88	7110	20231005	119.83	16900	-7.51	20240419	7360	112.36	20240123	24650	-36.59	20230424	7110	119.83	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
56	20240422	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16010	1100	2	7.38	123489056670	7799453	31.05	15480	16400	15220	19380	10440	14910	15833.06	2.27	0	-115629	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5144	100.69	0.96	12	24.28	159.00	16678.00	27850	20230419	-42.51	7110	20231005	125.18	16900	-5.27	20240419	7360	117.53	20240123	24650	-35.05	20230424	7110	125.18	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
57	20240422	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15700	790	2	5.30	13365847360	857318	3.41	15480	15750	15470	19380	10440	14910	15590.41	2.27	0	-40300	17650	16280	15530	14160	13410	15905	13785	1606	4470	5000	9240	10	1	32128774	5044	98.74	0.94	12	2.67	159.00	16678.00	27850	20230419	-43.63	7110	20231005	120.82	16900	-7.10	20240419	7360	113.32	20240123	24650	-36.31	20230424	7110	120.82	20231005	4.18	N	006220	5000	1606 억		729636	N	N	3	N	00	N
58	20240419	160211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14910	160	2	1.08	400993090100	24905105	499.50	15450	16900	14780	19170	10330	14750	16101.80	2.34	0	-19223	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	4790	93.77	0.89	12	77.52	159.00	16678.00	27850	20230419	-46.46	7110	20231005	109.70	16900	-11.78	20240419	7360	102.58	20240123	27850	-46.46	20230419	7110	109.70	20231005	4.27	N	006220	5000	1606 억		750518	N	N	3	N	00	N
59	20240419	150211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15020	270	2	1.83	395239381010	24519187	491.76	15450	16900	14780	19170	10330	14750	16119.60	2.34	0	-90186	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	4826	94.47	0.90	12	76.32	159.00	16678.00	27850	20230419	-46.07	7110	20231005	111.25	16900	-11.12	20240419	7360	104.08	20240123	27850	-46.07	20230419	7110	111.25	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
60	20240419	140210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	290	2	1.97	388466964230	24067764	482.71	15450	16900	14780	19170	10330	14750	16140.55	2.34	0	-122760	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	4832	94.59	0.90	12	74.91	159.00	16678.00	27850	20230419	-46.00	7110	20231005	111.53	16900	-11.01	20240419	7360	104.35	20240123	27850	-46.00	20230419	7110	111.53	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
61	20240419	130212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	240	2	1.63	379886822710	23499847	471.32	15450	16900	14780	19170	10330	14750	16165.50	2.34	0	-190276	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	4816	94.28	0.90	12	73.14	159.00	16678.00	27850	20230419	-46.18	7110	20231005	110.83	16900	-11.30	20240419	7360	103.67	20240123	27850	-46.18	20230419	7110	110.83	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
62	20240419	120211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15350	600	2	4.07	358394489480	22083765	442.92	15450	16900	15200	19170	10330	14750	16228.87	2.34	0	-189986	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	4932	96.54	0.92	12	68.74	159.00	16678.00	27850	20230419	-44.88	7110	20231005	115.89	16900	-9.17	20240419	7360	108.56	20240123	27850	-44.88	20230419	7110	115.89	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
63	20240419	110211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16260	1510	2	10.24	317542970230	19475415	390.60	15450	16900	15420	19170	10330	14750	16304.81	2.34	0	-182737	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	5224	102.26	0.97	12	60.62	159.00	16678.00	27850	20230419	-41.62	7110	20231005	128.69	16900	-3.79	20240419	7360	120.92	20240123	27850	-41.62	20230419	7110	128.69	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
64	20240419	100211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16090	1340	2	9.08	253212797080	15524271	311.36	15450	16900	15420	19170	10330	14750	16310.77	2.34	0	-174169	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	5170	101.19	0.96	12	48.32	159.00	16678.00	27850	20230419	-42.23	7110	20231005	126.30	16900	-4.79	20240419	7360	118.61	20240123	27850	-42.23	20230419	7110	126.30	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
65	20240419	090210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15760	1010	2	6.85	21171254780	1358517	27.25	15450	15850	15420	19170	10330	14750	15584.10	2.34	0	-21974	15616	15182	14956	14522	14296	15070	14410	1606	4420	5000	9140	10	1	32128774	5063	99.12	0.94	12	4.23	159.00	16678.00	27850	20230419	-43.41	7110	20231005	121.66	16240	-2.96	20240417	7360	114.13	20240123	27850	-43.41	20230419	7110	121.66	20231005	4.27	N	006220	5000	1606 억		750518	N	N	0	N	00	N
66	20240418	160209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14750	-670	5	-4.35	72544554410	4818648	20.36	15200	15390	14730	20000	10800	15420	15045.91	1.88	0	149362	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4739	92.77	0.88	12	15.00	159.00	16678.00	27850	20230419	-47.04	7110	20231005	107.45	16240	-9.17	20240417	7360	100.41	20240123	27850	-47.04	20230419	7110	107.45	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
67	20240418	150210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14840	-580	5	-3.76	66503682690	4410224	18.64	15200	15390	14770	20000	10800	15420	15069.69	1.88	0	118980	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4768	93.33	0.89	12	13.73	159.00	16678.00	27850	20230419	-46.71	7110	20231005	108.72	16240	-8.62	20240417	7360	101.63	20240123	27850	-46.71	20230419	7110	108.72	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
68	20240418	140211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-380	5	-2.46	60289141780	3994458	16.88	15200	15390	14850	20000	10800	15420	15082.84	1.88	0	197251	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4832	94.59	0.90	12	12.43	159.00	16678.00	27850	20230419	-46.00	7110	20231005	111.53	16240	-7.39	20240417	7360	104.35	20240123	27850	-46.00	20230419	7110	111.53	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
69	20240418	130211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15160	-260	5	-1.69	53404427240	3538138	14.95	15200	15390	14850	20000	10800	15420	15082.22	1.88	0	243584	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4871	95.35	0.91	12	11.01	159.00	16678.00	27850	20230419	-45.57	7110	20231005	113.22	16240	-6.65	20240417	7360	105.98	20240123	27850	-45.57	20230419	7110	113.22	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
70	20240418	120210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-380	5	-2.46	49054273560	3250160	13.74	15200	15390	14850	20000	10800	15420	15080.04	1.88	0	197793	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4832	94.59	0.90	12	10.12	159.00	16678.00	27850	20230419	-46.00	7110	20231005	111.53	16240	-7.39	20240417	7360	104.35	20240123	27850	-46.00	20230419	7110	111.53	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
71	20240418	110211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-430	5	-2.79	41540886150	2749063	11.62	15200	15390	14900	20000	10800	15420	15096.48	1.88	0	197577	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4816	94.28	0.90	12	8.56	159.00	16678.00	27850	20230419	-46.18	7110	20231005	110.83	16240	-7.70	20240417	7360	103.67	20240123	27850	-46.18	20230419	7110	110.83	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
72	20240418	100210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15030	-390	5	-2.53	33487992290	2216447	9.37	15200	15390	14900	20000	10800	15420	15090.62	1.88	0	126506	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4829	94.53	0.90	12	6.90	159.00	16678.00	27850	20230419	-46.03	7110	20231005	111.39	16240	-7.45	20240417	7360	104.21	20240123	27850	-46.03	20230419	7110	111.39	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
73	20240418	090211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-130	5	-0.84	9344224700	613802	2.59	15200	15390	15000	20000	10800	15420	15174.41	1.88	0	7144	17020	16220	15440	14640	13860	15830	14250	1606	4580	5000	9560	10	1	32128774	4912	96.16	0.92	12	1.91	159.00	16678.00	27850	20230419	-45.10	7110	20231005	115.05	16240	-5.85	20240417	7360	107.74	20240123	27850	-45.10	20230419	7110	115.05	20231005	3.82	N	006220	5000	1606 억		603943	N	N	1	N	00	N
74	20240417	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	650	2	4.40	360297430890	23267916	57.75	15700	16240	14660	19200	10340	14770	15484.98	1.27	0	181597	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4954	96.98	0.92	12	72.42	159.00	16678.00	27850	20230419	-44.63	7110	20231005	116.88	16240	-5.05	20240417	7360	109.51	20240123	27850	-44.63	20230419	7110	116.88	20231005	3.63	N	006220	5000	1606 억		408035	N	N	1	N	00	N
75	20240417	150211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	540	2	3.66	340392944060	21974237	54.54	15700	16240	14660	19200	10340	14770	15490.55	1.27	0	146845	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4919	96.29	0.92	12	68.39	159.00	16678.00	27850	20230419	-45.03	7110	20231005	115.33	16240	-5.73	20240417	7360	108.02	20240123	27850	-45.03	20230419	7110	115.33	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
76	20240417	140210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14820	50	2	0.34	314914588240	20292162	50.37	15700	16240	14660	19200	10340	14770	15519.03	1.27	0	108881	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4761	93.21	0.89	12	63.16	159.00	16678.00	27850	20230419	-46.79	7110	20231005	108.44	16240	-8.74	20240417	7360	101.36	20240123	27850	-46.79	20230419	7110	108.44	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
77	20240417	130211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15280	510	2	3.45	287860672180	18481980	45.87	15700	16240	15020	19200	10340	14770	15575.21	1.27	0	-2284	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4909	96.10	0.92	12	57.52	159.00	16678.00	27850	20230419	-45.13	7110	20231005	114.91	16240	-5.91	20240417	7360	107.61	20240123	27850	-45.13	20230419	7110	114.91	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
78	20240417	120210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	650	2	4.40	276568962060	17744998	44.05	15700	16240	15020	19200	10340	14770	15585.75	1.27	0	-3627	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4954	96.98	0.92	12	55.23	159.00	16678.00	27850	20230419	-44.63	7110	20231005	116.88	16240	-5.05	20240417	7360	109.51	20240123	27850	-44.63	20230419	7110	116.88	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
79	20240417	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	540	2	3.66	258847426330	16594962	41.19	15700	16240	15020	19200	10340	14770	15597.96	1.27	0	-27600	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4919	96.29	0.92	12	51.65	159.00	16678.00	27850	20230419	-45.03	7110	20231005	115.33	16240	-5.73	20240417	7360	108.02	20240123	27850	-45.03	20230419	7110	115.33	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
80	20240417	100209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	520	2	3.52	126656345400	8195206	20.34	15700	16090	15020	19200	10340	14770	15454.94	1.27	0	-23884	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4912	96.16	0.92	12	25.51	159.00	16678.00	27850	20230419	-45.10	7110	20231005	115.05	16090	-4.97	20240417	7360	107.74	20240123	27850	-45.10	20230419	7110	115.05	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
81	20240417	090210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	590	2	3.99	36170599000	2298105	5.70	15700	16090	15330	19200	10340	14770	15739.36	1.27	0	-28943	17003	15886	14383	13266	11763	16445	13825	1606	4430	5000	9150	10	1	32128774	4935	96.60	0.92	12	7.15	159.00	16678.00	27850	20230419	-44.85	7110	20231005	116.03	16090	-4.54	20240417	7360	108.70	20240123	27850	-44.85	20230419	7110	116.03	20231005	3.63	N	006220	5000	1606 억		408035	N	N	3	N	00	N
82	20240416	160211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14770	2180	2	17.32	571519886580	39546911	1704.76	13100	15500	12880	16360	8820	12590	14450.76	1.24	0	22276	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4745	92.89	0.89	12	123.09	159.00	16678.00	27850	20230419	-46.97	7110	20231005	107.74	16050	-7.98	20240201	7360	100.68	20240123	27850	-46.97	20230419	7110	107.74	20231005	3.55	N	006220	5000	1606 억		397639	N	N	3	N	00	N
83	20240416	150210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14470	1880	2	14.93	542923500190	37596442	1620.68	13100	15500	12880	16360	8820	12590	14440.83	1.24	0	-21379	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4649	91.01	0.87	12	117.02	159.00	16678.00	27850	20230419	-48.04	7110	20231005	103.52	16050	-9.84	20240201	7360	96.60	20240123	27850	-48.04	20230419	7110	103.52	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
84	20240416	140209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14650	2060	2	16.36	402309631400	28225607	1216.73	13100	15090	12880	16360	8820	12590	14253.36	1.24	0	-42682	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4707	92.14	0.88	12	87.85	159.00	16678.00	27850	20230419	-47.40	7110	20231005	106.05	16050	-8.72	20240201	7360	99.05	20240123	27850	-47.40	20230419	7110	106.05	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
85	20240416	130209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14150	1560	2	12.39	347753263300	24470769	1054.87	13100	15090	12880	16360	8820	12590	14210.97	1.24	0	-19419	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4546	88.99	0.85	12	76.16	159.00	16678.00	27850	20230419	-49.19	7110	20231005	99.02	16050	-11.84	20240201	7360	92.26	20240123	27850	-49.19	20230419	7110	99.02	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
86	20240416	120212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13930	1340	2	10.64	309906421390	21808473	940.11	13100	15090	12880	16360	8820	12590	14210.37	1.24	0	-48864	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4476	87.61	0.84	12	67.88	159.00	16678.00	27850	20230419	-49.98	7110	20231005	95.92	16050	-13.21	20240201	7360	89.27	20240123	27850	-49.98	20230419	7110	95.92	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
87	20240416	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14640	2050	2	16.28	230856134920	16400994	707.00	13100	15050	12880	16360	8820	12590	14075.75	1.24	0	-95504	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4704	92.08	0.88	12	51.05	159.00	16678.00	27850	20230419	-47.43	7110	20231005	105.91	16050	-8.79	20240201	7360	98.91	20240123	27850	-47.43	20230419	7110	105.91	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
88	20240416	100209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13460	870	2	6.91	78706633400	5890383	253.92	13100	13770	12880	16360	8820	12590	13361.90	1.24	0	-99963	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4325	84.65	0.81	12	18.33	159.00	16678.00	27850	20230419	-51.67	7110	20231005	89.31	16050	-16.14	20240201	7360	82.88	20240123	27850	-51.67	20230419	7110	89.31	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
89	20240416	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13120	530	2	4.21	8783372840	664137	28.63	13100	13450	13030	16360	8820	12590	13225.32	1.24	0	-34830	13290	12940	12720	12370	12150	12830	12260	1606	3770	5000	7800	10	1	32128774	4215	82.52	0.79	12	2.07	159.00	16678.00	27850	20230419	-52.89	7110	20231005	84.53	16050	-18.26	20240201	7360	78.26	20240123	27850	-52.89	20230419	7110	84.53	20231005	3.55	N	006220	5000	1606 억		397639	N	N	4	N	00	N
90	20240415	160207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12590	0	3	0.00	28996276730	2258941	194.77	12600	13070	12500	16360	8820	12590	12836.60	0.77	0	152985	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4045	79.18	0.75	12	7.03	159.00	16678.00	27850	20230419	-54.79	7110	20231005	77.07	16050	-21.56	20240201	7360	71.06	20240123	27850	-54.79	20230419	7110	77.07	20231005	4.14	N	006220	5000	1606 억		248977	N	N	4	N	00	N
91	20240415	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12690	100	2	0.79	27444564690	2135953	184.16	12600	13070	12500	16360	8820	12590	12848.99	0.77	0	158759	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4077	79.81	0.76	12	6.65	159.00	16678.00	27850	20230419	-54.43	7110	20231005	78.48	16050	-20.93	20240201	7360	72.42	20240123	27850	-54.43	20230419	7110	78.48	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
92	20240415	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12730	140	2	1.11	25244937370	1963042	169.25	12600	13070	12500	16360	8820	12590	12860.26	0.77	0	141342	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4090	80.06	0.76	12	6.11	159.00	16678.00	27850	20230419	-54.29	7110	20231005	79.04	16050	-20.69	20240201	7360	72.96	20240123	27850	-54.29	20230419	7110	79.04	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
93	20240415	130207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12840	250	2	1.99	23232461690	1805821	155.70	12600	13070	12500	16360	8820	12590	12865.49	0.77	0	129117	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4125	80.75	0.77	12	5.62	159.00	16678.00	27850	20230419	-53.90	7110	20231005	80.59	16050	-20.00	20240201	7360	74.46	20240123	27850	-53.90	20230419	7110	80.59	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
94	20240415	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12940	350	2	2.78	21204113380	1648957	142.17	12600	13070	12500	16360	8820	12590	12859.29	0.77	0	106383	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4157	81.38	0.78	12	5.13	159.00	16678.00	27850	20230419	-53.54	7110	20231005	82.00	16050	-19.38	20240201	7360	75.82	20240123	27850	-53.54	20230419	7110	82.00	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
95	20240415	110209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12820	230	2	1.83	19489070530	1515719	130.68	12600	13070	12500	16360	8820	12590	12858.16	0.77	0	70351	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4119	80.63	0.77	12	4.72	159.00	16678.00	27850	20230419	-53.97	7110	20231005	80.31	16050	-20.12	20240201	7360	74.18	20240123	27850	-53.97	20230419	7110	80.31	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
96	20240415	100207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12920	330	2	2.62	10872744940	849840	73.27	12600	12930	12500	16360	8820	12590	12794.14	0.77	0	66974	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4151	81.26	0.77	12	2.65	159.00	16678.00	27850	20230419	-53.61	7110	20231005	81.72	16050	-19.50	20240201	7360	75.54	20240123	27850	-53.61	20230419	7110	81.72	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
97	20240415	090208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12720	130	2	1.03	1062207280	83951	7.24	12600	12770	12500	16360	8820	12590	12653.53	0.77	0	1159	13043	12816	12583	12356	12123	12930	12470	1606	3770	5000	7800	10	1	32128774	4087	80.00	0.76	12	0.26	159.00	16678.00	27850	20230419	-54.33	7110	20231005	78.90	16050	-20.75	20240201	7360	72.83	20240123	27850	-54.33	20230419	7110	78.90	20231005	4.14	N	006220	5000	1606 억		248977	N	N	0	N	00	N
98	20240412	160207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12590	-30	5	-0.24	14158446250	1126859	29.89	12380	12810	12350	16400	8840	12620	12564.33	0.32	0	141627	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	4045	79.18	0.75	12	3.51	159.00	16678.00	27850	20230419	-54.79	7110	20231005	77.07	16050	-21.56	20240201	7360	71.06	20240123	27850	-54.79	20230419	7110	77.07	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
99	20240412	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12650	30	2	0.24	13036241920	1037846	27.53	12380	12810	12350	16400	8840	12620	12560.67	0.32	0	132670	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	4064	79.56	0.76	12	3.23	159.00	16678.00	27850	20230419	-54.58	7110	20231005	77.92	16050	-21.18	20240201	7360	71.88	20240123	27850	-54.58	20230419	7110	77.92	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
100	20240412	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12660	40	2	0.32	11830230290	942466	25.00	12380	12810	12350	16400	8840	12620	12552.18	0.32	0	103876	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	4068	79.62	0.76	12	2.93	159.00	16678.00	27850	20230419	-54.54	7110	20231005	78.06	16050	-21.12	20240201	7360	72.01	20240123	27850	-54.54	20230419	7110	78.06	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
101	20240412	130207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12740	120	2	0.95	10381022700	827694	21.95	12380	12810	12350	16400	8840	12620	12541.79	0.32	0	78852	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	4093	80.13	0.76	12	2.58	159.00	16678.00	27850	20230419	-54.25	7110	20231005	79.18	16050	-20.62	20240201	7360	73.10	20240123	27850	-54.25	20230419	7110	79.18	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
102	20240412	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12530	-90	5	-0.71	7168042530	574663	15.24	12380	12670	12350	16400	8840	12620	12472.62	0.32	0	40950	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	4026	78.81	0.75	12	1.79	159.00	16678.00	27850	20230419	-55.01	7110	20231005	76.23	16050	-21.93	20240201	7360	70.24	20240123	27850	-55.01	20230419	7110	76.23	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
103	20240412	110207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12420	-200	5	-1.58	6217332950	498508	13.22	12380	12670	12350	16400	8840	12620	12470.89	0.32	0	43722	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	3990	78.11	0.74	12	1.55	159.00	16678.00	27850	20230419	-55.40	7110	20231005	74.68	16050	-22.62	20240201	7360	68.75	20240123	27850	-55.40	20230419	7110	74.68	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
104	20240412	100207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12430	-190	5	-1.51	5256762040	421155	11.17	12380	12670	12350	16400	8840	12620	12480.68	0.32	0	46075	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	3994	78.18	0.75	12	1.31	159.00	16678.00	27850	20230419	-55.37	7110	20231005	74.82	16050	-22.55	20240201	7360	68.89	20240123	27850	-55.37	20230419	7110	74.82	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
105	20240412	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12410	-210	5	-1.66	1380088260	111396	2.95	12380	12460	12350	16400	8840	12620	12381.94	0.32	0	34162	14260	13440	13020	12200	11780	13230	11990	1606	3780	5000	7820	10	1	32128774	3987	78.05	0.74	12	0.35	159.00	16678.00	27850	20230419	-55.44	7110	20231005	74.54	16050	-22.68	20240201	7360	68.61	20240123	27850	-55.44	20230419	7110	74.54	20231005	4.06	N	006220	5000	1606 억		104031	N	N	40	N	00	N
106	20240411	160205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12620	-270	5	-2.09	49467225780	3729210	91.34	13700	13840	12600	16750	9030	12890	13267.41	0.92	0	-191082	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4055	79.37	0.76	12	11.61	159.00	16678.00	27850	20230419	-54.69	7110	20231005	77.50	16050	-21.37	20240201	7360	71.47	20240123	27850	-54.69	20230419	7110	77.50	20231005	4.06	N	006220	5000	1606 억		295512	N	N	40	N	00	N
107	20240411	150209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12630	-260	5	-2.02	48128733590	3623107	88.74	13700	13840	12600	16750	9030	12890	13285.40	0.92	0	-192400	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4058	79.43	0.76	12	11.28	159.00	16678.00	27850	20230419	-54.65	7110	20231005	77.64	16050	-21.31	20240201	7360	71.60	20240123	27850	-54.65	20230419	7110	77.64	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
108	20240411	140212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12720	-170	5	-1.32	46894144130	3525509	86.35	13700	13840	12600	16750	9030	12890	13303.07	0.92	0	-190602	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4087	80.00	0.76	12	10.97	159.00	16678.00	27850	20230419	-54.33	7110	20231005	78.90	16050	-20.75	20240201	7360	72.83	20240123	27850	-54.33	20230419	7110	78.90	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
109	20240411	130205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12680	-210	5	-1.63	45125084420	3385753	82.93	13700	13840	12670	16750	9030	12890	13329.80	0.92	0	-186906	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4074	79.75	0.76	12	10.54	159.00	16678.00	27850	20230419	-54.47	7110	20231005	78.34	16050	-21.00	20240201	7360	72.28	20240123	27850	-54.47	20230419	7110	78.34	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
110	20240411	120206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12750	-140	5	-1.09	43543909460	3261591	79.89	13700	13840	12720	16750	9030	12890	13352.55	0.92	0	-184685	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4096	80.19	0.76	12	10.15	159.00	16678.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
111	20240411	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12890	0	3	0.00	41267512800	3083487	75.53	13700	13840	12770	16750	9030	12890	13385.71	0.92	0	-189886	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4141	81.07	0.77	12	9.60	159.00	16678.00	27850	20230419	-53.72	7110	20231005	81.29	16050	-19.69	20240201	7360	75.14	20240123	27850	-53.72	20230419	7110	81.29	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
112	20240411	100207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13050	160	2	1.24	36368680080	2703677	66.22	13700	13840	13020	16750	9030	12890	13454.57	0.92	0	-184889	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4193	82.08	0.78	12	8.42	159.00	16678.00	27850	20230419	-53.14	7110	20231005	83.54	16050	-18.69	20240201	7360	77.31	20240123	27850	-53.14	20230419	7110	83.54	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
113	20240411	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13500	610	2	4.73	12191817190	892414	21.86	13700	13840	13450	16750	9030	12890	13674.27	0.92	0	-154646	13816	13352	12876	12412	11936	13585	12645	1606	3860	5000	7990	10	1	32128774	4337	84.91	0.81	12	2.78	159.00	16678.00	27850	20230419	-51.53	7110	20231005	89.87	16050	-15.89	20240201	7360	83.42	20240123	27850	-51.53	20230419	7110	89.87	20231005	4.06	N	006220	5000	1606 억		295512	N	N	27	N	00	N
114	20240409	160203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12890	350	2	2.79	52005152290	4030010	214.56	12670	13340	12400	16300	8780	12540	12904.57	0.57	0	110376	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4141	81.07	0.77	12	12.54	159.00	16678.00	27850	20230419	-53.72	7110	20231005	81.29	16050	-19.69	20240201	7360	75.14	20240123	27850	-53.72	20230419	7110	81.29	20231005	4.12	N	006220	5000	1606 억		181860	N	N	27	N	00	N
115	20240409	150205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12810	270	2	2.15	50165046940	3886539	206.92	12670	13340	12400	16300	8780	12540	12907.46	0.57	0	117608	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4116	80.57	0.77	12	12.10	159.00	16678.00	27850	20230419	-54.00	7110	20231005	80.17	16050	-20.19	20240201	7360	74.05	20240123	27850	-54.00	20230419	7110	80.17	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
116	20240409	140206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12740	200	2	1.59	47524898850	3679803	195.91	12670	13340	12400	16300	8780	12540	12915.15	0.57	0	106929	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4093	80.13	0.76	12	11.45	159.00	16678.00	27850	20230419	-54.25	7110	20231005	79.18	16050	-20.62	20240201	7360	73.10	20240123	27850	-54.25	20230419	7110	79.18	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
117	20240409	130205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12670	130	2	1.04	45497768890	3520989	187.46	12670	13340	12400	16300	8780	12540	12921.96	0.57	0	99360	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4071	79.69	0.76	12	10.96	159.00	16678.00	27850	20230419	-54.51	7110	20231005	78.20	16050	-21.06	20240201	7360	72.15	20240123	27850	-54.51	20230419	7110	78.20	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
118	20240409	120205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12980	440	2	3.51	40000172980	3093561	164.70	12670	13340	12400	16300	8780	12540	12930.24	0.57	0	56302	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4170	81.64	0.78	12	9.63	159.00	16678.00	27850	20230419	-53.39	7110	20231005	82.56	16050	-19.13	20240201	7360	76.36	20240123	27850	-53.39	20230419	7110	82.56	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
119	20240409	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12990	450	2	3.59	17315647300	1360087	72.41	12670	13090	12400	16300	8780	12540	12731.39	0.57	0	104504	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4174	81.70	0.78	12	4.23	159.00	16678.00	27850	20230419	-53.36	7110	20231005	82.70	16050	-19.07	20240201	7360	76.49	20240123	27850	-53.36	20230419	7110	82.70	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
120	20240409	100204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12520	-20	5	-0.16	4876050370	388298	20.67	12670	12750	12400	16300	8780	12540	12557.53	0.57	0	-14371	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4023	78.74	0.75	12	1.21	159.00	16678.00	27850	20230419	-55.04	7110	20231005	76.09	16050	-21.99	20240201	7360	70.11	20240123	27850	-55.04	20230419	7110	76.09	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
121	20240409	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12630	90	2	0.72	1283684360	101347	5.40	12670	12750	12630	16300	8780	12540	12667.24	0.57	0	-13895	13273	12906	12583	12216	11893	13090	12400	1606	3760	5000	7770	10	1	32128774	4058	79.43	0.76	12	0.32	159.00	16678.00	27850	20230419	-54.65	7110	20231005	77.64	16050	-21.31	20240201	7360	71.60	20240123	27850	-54.65	20230419	7110	77.64	20231005	4.12	N	006220	5000	1606 억		181860	N	N	4	N	00	N
122	20240408	160205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12540	240	2	1.95	23069747190	1826003	79.70	12260	12950	12260	15990	8610	12300	12634.69	0.26	0	98201	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	4029	78.87	0.75	12	5.68	159.00	16678.00	27850	20230419	-54.97	7110	20231005	76.37	16050	-21.87	20240201	7360	70.38	20240123	27850	-54.97	20230419	7110	76.37	20231005	4.01	N	006220	5000	1606 억		84123	N	N	4	N	00	N
123	20240408	150205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12430	130	2	1.06	21888876620	1731399	75.57	12260	12950	12260	15990	8610	12300	12642.83	0.26	0	92150	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	3994	78.18	0.75	12	5.39	159.00	16678.00	27850	20230419	-55.37	7110	20231005	74.82	16050	-22.55	20240201	7360	68.89	20240123	27850	-55.37	20230419	7110	74.82	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
124	20240408	140206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12440	140	2	1.14	20931378560	1654620	72.22	12260	12950	12260	15990	8610	12300	12650.82	0.26	0	101077	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	3997	78.24	0.75	12	5.15	159.00	16678.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
125	20240408	130205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12520	220	2	1.79	19643168300	1551053	67.70	12260	12950	12260	15990	8610	12300	12665.03	0.26	0	89305	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	4023	78.74	0.75	12	4.83	159.00	16678.00	27850	20230419	-55.04	7110	20231005	76.09	16050	-21.99	20240201	7360	70.11	20240123	27850	-55.04	20230419	7110	76.09	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
126	20240408	120204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12600	300	2	2.44	18340923480	1447235	63.16	12260	12950	12260	15990	8610	12300	12673.76	0.26	0	106415	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	4048	79.25	0.76	12	4.50	159.00	16678.00	27850	20230419	-54.76	7110	20231005	77.22	16050	-21.50	20240201	7360	71.20	20240123	27850	-54.76	20230419	7110	77.22	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
127	20240408	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12680	380	2	3.09	8926933440	709657	30.97	12260	12750	12260	15990	8610	12300	12580.26	0.26	0	68169	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	4074	79.75	0.76	12	2.21	159.00	16678.00	27850	20230419	-54.47	7110	20231005	78.34	16050	-21.00	20240201	7360	72.28	20240123	27850	-54.47	20230419	7110	78.34	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
128	20240408	100204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12560	260	2	2.11	6504070590	517309	22.58	12260	12750	12260	15990	8610	12300	12574.28	0.26	0	32126	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	4035	78.99	0.75	12	1.61	159.00	16678.00	27850	20230419	-54.90	7110	20231005	76.65	16050	-21.74	20240201	7360	70.65	20240123	27850	-54.90	20230419	7110	76.65	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
129	20240408	090205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12350	50	2	0.41	353118920	28709	1.25	12260	12440	12260	15990	8610	12300	12299.93	0.26	0	5351	13533	12916	12583	11966	11633	12750	11800	1606	3690	5000	7620	10	1	32128774	3968	77.67	0.74	12	0.09	159.00	16678.00	27850	20230419	-55.66	7110	20231005	73.70	16050	-23.05	20240201	7360	67.80	20240123	27850	-55.66	20230419	7110	73.70	20231005	4.01	N	006220	5000	1606 억		84123	N	N	298	N	00	N
130	20240405	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	12300	-140	5	-1.13	28732002370	2257998	234.19	13130	13200	12250	16170	8710	12440	12725.97	0.30	0	-11187	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	3952	77.36	0.74	12	7.03	159.00	16678.00	27850	20230419	-55.83	7110	20231005	73.00	16050	-23.36	20240201	7360	67.12	20240123	27850	-55.83	20230419	7110	73.00	20231005	4.07	N	006220	5000	1606 억		95279	N	N	298	N	00	N
131	20240405	150204	57	100.00	KOSPI		금융업	N	N	N	N		N	12330	-110	5	-0.88	27191186920	2132679	221.19	13130	13200	12270	16170	8710	12440	12750.00	0.30	0	-11394	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	3961	77.55	0.74	12	6.64	159.00	16678.00	27850	20230419	-55.73	7110	20231005	73.42	16050	-23.18	20240201	7360	67.53	20240123	27850	-55.73	20230419	7110	73.42	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
132	20240405	140205	57	100.00	KOSPI		금융업	N	N	N	N		N	12470	30	2	0.24	24697014150	1930983	200.28	13130	13200	12440	16170	8710	12440	12790.14	0.30	0	-13518	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4006	78.43	0.75	12	6.01	159.00	16678.00	27850	20230419	-55.22	7110	20231005	75.39	16050	-22.31	20240201	7360	69.43	20240123	27850	-55.22	20230419	7110	75.39	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
133	20240405	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	12550	110	2	0.88	23449851850	1831055	189.91	13130	13200	12490	16170	8710	12440	12807.05	0.30	0	-8193	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4032	78.93	0.75	12	5.70	159.00	16678.00	27850	20230419	-54.94	7110	20231005	76.51	16050	-21.81	20240201	7360	70.52	20240123	27850	-54.94	20230419	7110	76.51	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
134	20240405	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	12580	140	2	1.13	22455277820	1751760	181.69	13130	13200	12490	16170	8710	12440	12819.02	0.30	0	-4706	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4042	79.12	0.75	12	5.45	159.00	16678.00	27850	20230419	-54.83	7110	20231005	76.93	16050	-21.62	20240201	7360	70.92	20240123	27850	-54.83	20230419	7110	76.93	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
135	20240405	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	12700	260	2	2.09	20762662860	1617855	167.80	13130	13200	12490	16170	8710	12440	12833.82	0.30	0	9783	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4080	79.87	0.76	12	5.04	159.00	16678.00	27850	20230419	-54.40	7110	20231005	78.62	16050	-20.87	20240201	7360	72.55	20240123	27850	-54.40	20230419	7110	78.62	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
136	20240405	100156	57	100.00	KOSPI		금융업	N	N	N	N		N	12550	110	2	0.88	14773532460	1145825	118.84	13130	13200	12530	16170	8710	12440	12893.96	0.30	0	-4088	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4032	78.93	0.75	12	3.57	159.00	16678.00	27850	20230419	-54.94	7110	20231005	76.51	16050	-21.81	20240201	7360	70.52	20240123	27850	-54.94	20230419	7110	76.51	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
137	20240405	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	12940	500	2	4.02	5535628300	422397	43.81	13130	13200	12930	16170	8710	12440	13107.66	0.30	0	-15895	12760	12600	12400	12240	12040	12680	12320	1606	3730	5000	7710	10	1	32128774	4157	81.38	0.78	12	1.31	159.00	16678.00	27850	20230419	-53.54	7110	20231005	82.00	16050	-19.38	20240201	7360	75.82	20240123	27850	-53.54	20230419	7110	82.00	20231005	4.07	N	006220	5000	1606 억		95279	N	N	79	N	00	N
138	20240404	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	12440	70	2	0.57	11642084160	938154	19.77	12340	12560	12200	16080	8660	12370	12409.81	0.39	0	-26578	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3997	78.24	0.75	12	2.92	159.00	16678.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	3.99	N	006220	5000	1606 억		123836	N	N	79	N	00	N
139	20240404	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	12410	40	2	0.32	10827035300	872545	18.38	12340	12560	12200	16080	8660	12370	12408.87	0.39	0	-31102	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3987	78.05	0.74	12	2.72	159.00	16678.00	27850	20230419	-55.44	7110	20231005	74.54	16050	-22.68	20240201	7360	68.61	20240123	27850	-55.44	20230419	7110	74.54	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
140	20240404	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	12410	40	2	0.32	9876824780	795903	16.77	12340	12560	12200	16080	8660	12370	12409.92	0.39	0	-34616	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3987	78.05	0.74	12	2.48	159.00	16678.00	27850	20230419	-55.44	7110	20231005	74.54	16050	-22.68	20240201	7360	68.61	20240123	27850	-55.44	20230419	7110	74.54	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
141	20240404	130201	57	100.00	KOSPI		금융업	N	N	N	N		N	12420	50	2	0.40	9230807740	743813	15.67	12340	12560	12200	16080	8660	12370	12410.49	0.39	0	-35612	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3990	78.11	0.74	12	2.32	159.00	16678.00	27850	20230419	-55.40	7110	20231005	74.68	16050	-22.62	20240201	7360	68.75	20240123	27850	-55.40	20230419	7110	74.68	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
142	20240404	120202	57	100.00	KOSPI		금융업	N	N	N	N		N	12490	120	2	0.97	7981814340	643503	13.56	12340	12560	12200	16080	8660	12370	12404.05	0.39	0	-7685	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	4013	78.55	0.75	12	2.00	159.00	16678.00	27850	20230419	-55.15	7110	20231005	75.67	16050	-22.18	20240201	7360	69.70	20240123	27850	-55.15	20230419	7110	75.67	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
143	20240404	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	12510	140	2	1.13	7133239430	575430	12.12	12340	12560	12200	16080	8660	12370	12396.68	0.39	0	-17458	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	4019	78.68	0.75	12	1.79	159.00	16678.00	27850	20230419	-55.08	7110	20231005	75.95	16050	-22.06	20240201	7360	69.97	20240123	27850	-55.08	20230419	7110	75.95	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
144	20240404	100202	57	100.00	KOSPI		금융업	N	N	N	N		N	12410	40	2	0.32	4324143630	350329	7.38	12340	12480	12200	16080	8660	12370	12342.56	0.39	0	-3223	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3987	78.05	0.74	12	1.09	159.00	16678.00	27850	20230419	-55.44	7110	20231005	74.54	16050	-22.68	20240201	7360	68.61	20240123	27850	-55.44	20230419	7110	74.54	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
145	20240404	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	12290	-80	5	-0.65	695845870	56535	1.19	12340	12340	12230	16080	8660	12370	12299.81	0.39	0	-12993	13803	13086	12703	11986	11603	12895	11795	1606	3710	5000	7660	10	1	32128774	3949	77.30	0.74	12	0.18	159.00	16678.00	27850	20230419	-55.87	7110	20231005	72.86	16050	-23.43	20240201	7360	66.98	20240123	27850	-55.87	20230419	7110	72.86	20231005	3.99	N	006220	5000	1606 억		123836	N	N	84	N	00	N
146	20240403	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	12370	130	2	1.06	60589934440	4703381	155.39	12730	13420	12320	15910	8570	12240	12882.48	0.43	0	-20121	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	3974	77.80	0.74	12	14.64	159.00	16678.00	27850	20230419	-55.58	7110	20231005	73.98	16050	-22.93	20240201	7360	68.07	20240123	27850	-55.58	20230419	7110	73.98	20231005	4.03	N	006220	5000	1606 억		138507	N	N	84	N	00	N
147	20240403	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	12470	230	2	1.88	58411585370	4527365	149.58	12730	13420	12330	15910	8570	12240	12901.92	0.43	0	-35516	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	4006	78.43	0.75	12	14.09	159.00	16678.00	27850	20230419	-55.22	7110	20231005	75.39	16050	-22.31	20240201	7360	69.43	20240123	27850	-55.22	20230419	7110	75.39	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
148	20240403	140202	57	100.00	KOSPI		금융업	N	N	N	N		N	12420	180	2	1.47	56365541050	4363513	144.16	12730	13420	12330	15910	8570	12240	12917.49	0.43	0	-37743	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	3990	78.11	0.74	12	13.58	159.00	16678.00	27850	20230419	-55.40	7110	20231005	74.68	16050	-22.62	20240201	7360	68.75	20240123	27850	-55.40	20230419	7110	74.68	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
149	20240403	130201	57	100.00	KOSPI		금융업	N	N	N	N		N	12400	160	2	1.31	54657437210	4225738	139.61	12730	13420	12390	15910	8570	12240	12934.44	0.43	0	-65660	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	3984	77.99	0.74	12	13.15	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
150	20240403	120203	57	100.00	KOSPI		금융업	N	N	N	N		N	12530	290	2	2.37	52757710580	4073624	134.59	12730	13420	12450	15910	8570	12240	12951.08	0.43	0	-63243	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	4026	78.81	0.75	12	12.68	159.00	16678.00	27850	20230419	-55.01	7110	20231005	76.23	16050	-21.93	20240201	7360	70.24	20240123	27850	-55.01	20230419	7110	76.23	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
151	20240403	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	12560	320	2	2.61	51057545260	3938239	130.11	12730	13420	12450	15910	8570	12240	12964.59	0.43	0	-55859	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	4035	78.99	0.75	12	12.26	159.00	16678.00	27850	20230419	-54.90	7110	20231005	76.65	16050	-21.74	20240201	7360	70.65	20240123	27850	-54.90	20230419	7110	76.65	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
152	20240403	100201	57	100.00	KOSPI		금융업	N	N	N	N		N	12560	320	2	2.61	47417594780	3647600	120.51	12730	13420	12450	15910	8570	12240	12999.70	0.43	0	-53084	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	4035	78.99	0.75	12	11.35	159.00	16678.00	27850	20230419	-54.90	7110	20231005	76.65	16050	-21.74	20240201	7360	70.65	20240123	27850	-54.90	20230419	7110	76.65	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
153	20240403	090202	57	100.00	KOSPI		금융업	N	N	N	N		N	12790	550	2	4.49	3433233280	269028	8.89	12730	12850	12680	15910	8570	12240	12761.92	0.43	0	-47473	13280	12760	12480	11960	11680	13020	12220	1606	3670	5000	7580	10	1	32128774	4109	80.44	0.77	12	0.84	159.00	16678.00	27850	20230419	-54.08	7110	20231005	79.89	16050	-20.31	20240201	7360	73.78	20240123	27850	-54.08	20230419	7110	79.89	20231005	4.03	N	006220	5000	1606 억		138507	N	N	333	N	00	N
154	20240402	160200	57	100.00	KOSPI		금융업	N	N	N	N		N	12240	110	2	0.91	37923468650	2998047	502.72	12230	13000	12200	15760	8500	12130	12649.85	0.26	0	56458	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3933	76.98	0.73	12	9.33	159.00	16678.00	27850	20230419	-56.05	7110	20231005	72.15	16050	-23.74	20240201	7360	66.30	20240123	27850	-56.05	20230419	7110	72.15	20231005	3.93	N	006220	5000	1606 억		82664	N	N	333	N	00	N
155	20240402	150201	57	100.00	KOSPI		금융업	N	N	N	N		N	12200	70	2	0.58	37139941020	2933970	491.98	12230	13000	12200	15760	8500	12130	12658.60	0.26	0	55877	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3920	76.73	0.73	12	9.13	159.00	16678.00	27850	20230419	-56.19	7110	20231005	71.59	16050	-23.99	20240201	7360	65.76	20240123	27850	-56.19	20230419	7110	71.59	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
156	20240402	140202	57	100.00	KOSPI		금융업	N	N	N	N		N	12300	170	2	1.40	35570439280	2805970	470.52	12230	13000	12230	15760	8500	12130	12676.70	0.26	0	62273	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3952	77.36	0.74	12	8.73	159.00	16678.00	27850	20230419	-55.83	7110	20231005	73.00	16050	-23.36	20240201	7360	67.12	20240123	27850	-55.83	20230419	7110	73.00	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
157	20240402	130200	57	100.00	KOSPI		금융업	N	N	N	N		N	12370	240	2	1.98	34221926710	2696472	452.16	12230	13000	12230	15760	8500	12130	12691.37	0.26	0	97543	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3974	77.80	0.74	12	8.39	159.00	16678.00	27850	20230419	-55.58	7110	20231005	73.98	16050	-22.93	20240201	7360	68.07	20240123	27850	-55.58	20230419	7110	73.98	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
158	20240402	120200	57	100.00	KOSPI		금융업	N	N	N	N		N	12300	170	2	1.40	33048804670	2601763	436.27	12230	13000	12230	15760	8500	12130	12702.47	0.26	0	105063	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3952	77.36	0.74	12	8.10	159.00	16678.00	27850	20230419	-55.83	7110	20231005	73.00	16050	-23.36	20240201	7360	67.12	20240123	27850	-55.83	20230419	7110	73.00	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
159	20240402	110200	57	100.00	KOSPI		금융업	N	N	N	N		N	12560	430	2	3.54	30082165750	2362369	396.13	12230	13000	12230	15760	8500	12130	12733.90	0.26	0	93041	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	4035	78.99	0.75	12	7.35	159.00	16678.00	27850	20230419	-54.90	7110	20231005	76.65	16050	-21.74	20240201	7360	70.65	20240123	27850	-54.90	20230419	7110	76.65	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
160	20240402	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	12870	740	2	6.10	21355564790	1679292	281.59	12230	13000	12230	15760	8500	12130	12717.01	0.26	0	161588	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	4135	80.94	0.77	12	5.23	159.00	16678.00	27850	20230419	-53.79	7110	20231005	81.01	16050	-19.81	20240201	7360	74.86	20240123	27850	-53.79	20230419	7110	81.01	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
161	20240402	090159	57	100.00	KOSPI		금융업	N	N	N	N		N	12290	160	2	1.32	463832840	37794	6.34	12230	12310	12230	15760	8500	12130	12272.66	0.26	0	689	12496	12312	12216	12032	11936	12265	11985	1606	3630	5000	7520	10	1	32128774	3949	77.30	0.74	12	0.12	159.00	16678.00	27850	20230419	-55.87	7110	20231005	72.86	16050	-23.43	20240201	7360	66.98	20240123	27850	-55.87	20230419	7110	72.86	20231005	3.93	N	006220	5000	1606 억		82664	N	N	9	N	00	N
162	20240401	160159	57	100.00	KOSPI		금융업	N	N	N	N		N	12130	-270	5	-2.18	7028787940	576128	48.39	12360	12400	12120	16120	8680	12400	12200.10	0.45	0	-63246	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3897	76.29	0.73	12	1.79	159.00	16678.00	27850	20230419	-56.45	7110	20231005	70.60	16050	-24.42	20240201	7360	64.81	20240123	27850	-56.45	20230419	7110	70.60	20231005	3.90	N	006220	5000	1606 억		145200	N	N	9	N	00	N
163	20240401	150200	57	100.00	KOSPI		금융업	N	N	N	N		N	12190	-210	5	-1.69	5935139360	486152	40.83	12360	12400	12120	16120	8680	12400	12208.34	0.45	0	-43998	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3916	76.67	0.73	12	1.51	159.00	16678.00	27850	20230419	-56.23	7110	20231005	71.45	16050	-24.05	20240201	7360	65.62	20240123	27850	-56.23	20230419	7110	71.45	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
164	20240401	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	12200	-200	5	-1.61	5560827510	455428	38.25	12360	12400	12120	16120	8680	12400	12210.04	0.45	0	-42471	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3920	76.73	0.73	12	1.42	159.00	16678.00	27850	20230419	-56.19	7110	20231005	71.59	16050	-23.99	20240201	7360	65.76	20240123	27850	-56.19	20230419	7110	71.59	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
165	20240401	130159	57	100.00	KOSPI		금융업	N	N	N	N		N	12180	-220	5	-1.77	5083285020	416231	34.96	12360	12400	12120	16120	8680	12400	12212.58	0.45	0	-38749	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3913	76.60	0.73	12	1.30	159.00	16678.00	27850	20230419	-56.27	7110	20231005	71.31	16050	-24.11	20240201	7360	65.49	20240123	27850	-56.27	20230419	7110	71.31	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
166	20240401	120200	57	100.00	KOSPI		금융업	N	N	N	N		N	12180	-220	5	-1.77	4686395340	383672	32.22	12360	12400	12120	16120	8680	12400	12214.51	0.45	0	-36386	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3913	76.60	0.73	12	1.19	159.00	16678.00	27850	20230419	-56.27	7110	20231005	71.31	16050	-24.11	20240201	7360	65.49	20240123	27850	-56.27	20230419	7110	71.31	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
167	20240401	110200	57	100.00	KOSPI		금융업	N	N	N	N		N	12240	-160	5	-1.29	4297640580	351797	29.55	12360	12400	12120	16120	8680	12400	12216.16	0.45	0	-35468	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3933	76.98	0.73	12	1.09	159.00	16678.00	27850	20230419	-56.05	7110	20231005	72.15	16050	-23.74	20240201	7360	66.30	20240123	27850	-56.05	20230419	7110	72.15	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
168	20240401	100157	57	100.00	KOSPI		금융업	N	N	N	N		N	12210	-190	5	-1.53	3433684360	280963	23.60	12360	12400	12120	16120	8680	12400	12221.02	0.45	0	-49709	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3923	76.79	0.73	12	0.87	159.00	16678.00	27850	20230419	-56.16	7110	20231005	71.73	16050	-23.93	20240201	7360	65.90	20240123	27850	-56.16	20230419	7110	71.73	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N
169	20240401	090159	57	100.00	KOSPI		금융업	N	N	N	N		N	12270	-130	5	-1.05	551584220	44757	3.76	12360	12400	12260	16120	8680	12400	12323.69	0.45	0	-23889	13080	12740	12550	12210	12020	12645	12115	1606	3720	5000	7680	10	1	32128774	3942	77.17	0.74	12	0.14	159.00	16678.00	27850	20230419	-55.94	7110	20231005	72.57	16050	-23.55	20240201	7360	66.71	20240123	27850	-55.94	20230419	7110	72.57	20231005	3.90	N	006220	5000	1606 억		145200	N	N	1	N	00	N