KissMeData/027410/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-30	5	-0.83	364849460	102017	183.04	3600	3630	3555	4680	2520	3600	3576.36	2.81	-44939	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.11	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
3	20240531	150407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3565	-35	5	-0.97	339857215	95012	170.47	3600	3630	3555	4680	2520	3600	3576.99	2.81	-41362	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3412	4.38	0.21	12	0.10	813.00	17287.00	4260	20240202	-16.31	3190	20231024	11.76	4260	-16.31	20240202	3495	2.00	20240125	4260	-16.31	20240202	3190	11.76	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
4	20240531	140407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-30	5	-0.83	301945275	84385	151.40	3600	3630	3555	4680	2520	3600	3578.19	2.81	-34403	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.09	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
5	20240531	130408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3570	-30	5	-0.83	246075320	68724	123.30	3600	3630	3555	4680	2520	3600	3580.63	2.81	-27285	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3417	4.39	0.21	12	0.07	813.00	17287.00	4260	20240202	-16.20	3190	20231024	11.91	4260	-16.20	20240202	3495	2.15	20240125	4260	-16.20	20240202	3190	11.91	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
6	20240531	120409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3585	-15	5	-0.42	208421795	58184	104.39	3600	3630	3555	4680	2520	3600	3582.12	2.81	-21788	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3431	4.41	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.85	3190	20231024	12.38	4260	-15.85	20240202	3495	2.58	20240125	4260	-15.85	20240202	3190	12.38	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
7	20240531	110407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3580	-20	5	-0.56	131136230	36511	65.51	3600	3630	3570	4680	2520	3600	3591.69	2.81	-11402	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3427	4.40	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.96	3190	20231024	12.23	4260	-15.96	20240202	3495	2.43	20240125	4260	-15.96	20240202	3190	12.23	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
8	20240531	100408	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-5	5	-0.14	53616200	14886	26.71	3600	3630	3590	4680	2520	3600	3601.79	2.81	-2000	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3441	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
9	20240531	090407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	30	2	0.83	1257140	349	0.63	3600	3630	3600	4680	2520	3600	3602.12	2.81	-55	3630	3615	3605	3590	3580	3610	3585	957	1080	1000	2660	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.41	N	027410	1000	957 억	2685979	N	N	0	N	N
10	20240530	160405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	-15	5	-0.41	200563865	55726	70.44	3620	3620	3595	4695	2535	3615	3599.10	2.81	938	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3446	4.43	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
11	20240530	150405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	178291740	49539	62.62	3620	3620	3595	4695	2535	3615	3599.02	2.81	1563	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
12	20240530	140406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	167798350	46624	58.94	3620	3620	3595	4695	2535	3615	3598.97	2.81	1952	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
13	20240530	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	128729085	35762	45.21	3620	3620	3595	4695	2535	3615	3599.61	2.81	1168	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
14	20240530	120406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	-15	5	-0.41	116671735	32412	40.97	3620	3620	3595	4695	2535	3615	3599.65	2.81	823	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3446	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
15	20240530	110406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3595	-20	5	-0.55	79164885	21984	27.79	3620	3620	3595	4695	2535	3615	3601.02	2.81	662	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3441	4.42	0.21	12	0.02	813.00	17287.00	4260	20240202	-15.61	3190	20231024	12.70	4260	-15.61	20240202	3495	2.86	20240125	4260	-15.61	20240202	3190	12.70	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
16	20240530	100407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	27593775	7655	9.68	3620	3620	3600	4695	2535	3615	3604.67	2.81	29	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.01	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
17	20240530	090406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-5	5	-0.14	350550	97	0.12	3620	3620	3610	4695	2535	3615	3613.92	2.81	-87	3671	3642	3621	3592	3571	3632	3582	957	1080	1000	2670	5	1	95716791	3455	4.44	0.21	12	0.00	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.40	N	027410	1000	957 억	2690315	N	N	0	N	N
18	20240529	160402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	0	3	0.00	280572755	77674	87.79	3625	3650	3600	4695	2535	3615	3612.18	2.85	-29938	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.08	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
19	20240529	150403	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-5	5	-0.14	259385205	71806	81.16	3625	3650	3600	4695	2535	3615	3612.31	2.85	-26760	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3455	4.44	0.21	12	0.08	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
20	20240529	140404	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	222729895	61656	69.68	3625	3650	3600	4695	2535	3615	3612.46	2.85	-19927	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
21	20240529	130402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	189833440	52534	59.37	3625	3650	3600	4695	2535	3615	3613.53	2.85	-14630	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
22	20240529	120405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	163166605	45142	51.02	3625	3650	3600	4695	2535	3615	3614.52	2.85	-9983	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
23	20240529	110402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3605	-10	5	-0.28	124904220	34542	39.04	3625	3650	3600	4695	2535	3615	3616.01	2.85	-4961	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3451	4.43	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.38	3190	20231024	13.01	4260	-15.38	20240202	3495	3.15	20240125	4260	-15.38	20240202	3190	13.01	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
24	20240529	100401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3600	-15	5	-0.41	98485950	27224	30.77	3625	3650	3600	4695	2535	3615	3617.61	2.85	208	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3446	4.43	0.21	12	0.03	813.00	17287.00	4260	20240202	-15.49	3190	20231024	12.85	4260	-15.49	20240202	3495	3.00	20240125	4260	-15.49	20240202	3190	12.85	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
25	20240529	090359	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	20	2	0.55	6713380	1853	2.09	3625	3635	3615	4695	2535	3615	3622.98	2.85	895	3668	3641	3623	3596	3578	3632	3587	957	1080	1000	2670	5	1	95716791	3479	4.47	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.40	N	027410	1000	957 억	2725808	N	N	0	N	N
26	20240528	160400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-30	5	-0.82	317818850	87776	193.39	3620	3650	3605	4735	2555	3645	3620.81	2.89	-37171	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3460	4.45	0.21	12	0.09	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
27	20240528	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-25	5	-0.69	279927590	77312	170.33	3620	3650	3605	4735	2555	3645	3620.75	2.89	-33419	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3465	4.45	0.21	12	0.08	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3495	3.58	20240125	4260	-15.02	20240202	3190	13.48	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
28	20240528	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-35	5	-0.96	220803555	60933	134.25	3620	3650	3605	4735	2555	3645	3623.71	2.89	-26115	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3455	4.44	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
29	20240528	130401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-25	5	-0.69	174540665	48152	106.09	3620	3650	3605	4735	2555	3645	3624.79	2.89	-16294	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3495	3.58	20240125	4260	-15.02	20240202	3190	13.48	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
30	20240528	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	-15	5	-0.41	107424980	29581	65.17	3620	3650	3615	4735	2555	3645	3631.55	2.89	-6059	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3475	4.46	0.21	12	0.03	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
31	20240528	110356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	0	3	0.00	42862755	11806	26.01	3620	3650	3615	4735	2555	3645	3630.59	2.89	691	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3489	4.48	0.21	12	0.01	813.00	17287.00	4260	20240202	-14.44	3190	20231024	14.26	4260	-14.44	20240202	3495	4.29	20240125	4260	-14.44	20240202	3190	14.26	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
32	20240528	100402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-10	5	-0.27	24925650	6869	15.13	3620	3650	3615	4735	2555	3645	3628.72	2.89	-43	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3479	4.47	0.21	12	0.01	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
33	20240528	090402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-10	5	-0.27	3099370	856	1.89	3620	3650	3620	4735	2555	3645	3620.76	2.89	10	3688	3666	3638	3616	3588	3677	3627	957	1090	1000	2690	5	1	95716791	3479	4.47	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.45	N	027410	1000	957 억	2768592	N	N	0	N	N
34	20240527	160355	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3645	30	2	0.83	164302990	45239	39.37	3635	3660	3610	4695	2535	3615	3631.89	2.89	-203	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3489	4.48	0.21	12	0.05	813.00	17287.00	4260	20240202	-14.44	3190	20231024	14.26	4260	-14.44	20240202	3495	4.29	20240125	4260	-14.44	20240202	3190	14.26	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
35	20240527	150402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	25	2	0.69	150200560	41365	36.00	3635	3660	3610	4695	2535	3615	3631.10	2.89	2475	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3484	4.48	0.21	12	0.04	813.00	17287.00	4260	20240202	-14.55	3190	20231024	14.11	4260	-14.55	20240202	3495	4.15	20240125	4260	-14.55	20240202	3190	14.11	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
36	20240527	140401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	0	3	0.00	132297285	36416	31.69	3635	3660	3610	4695	2535	3615	3632.94	2.89	769	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3460	4.45	0.21	12	0.04	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
37	20240527	130400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	15	2	0.41	111219300	30599	26.63	3635	3660	3610	4695	2535	3615	3634.74	2.89	-1822	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3475	4.46	0.21	12	0.03	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
38	20240527	120401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	20	2	0.55	77598670	21318	18.55	3635	3660	3620	4695	2535	3615	3640.05	2.89	-2901	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3479	4.47	0.21	12	0.02	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
39	20240527	110400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3640	25	2	0.69	65319245	17940	15.61	3635	3660	3620	4695	2535	3615	3640.98	2.89	-3216	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3484	4.48	0.21	12	0.02	813.00	17287.00	4260	20240202	-14.55	3190	20231024	14.11	4260	-14.55	20240202	3495	4.15	20240125	4260	-14.55	20240202	3190	14.11	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
40	20240527	100358	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	20	2	0.55	43219760	11868	10.33	3635	3660	3620	4695	2535	3615	3641.71	2.89	-3411	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3479	4.47	0.21	12	0.01	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
41	20240527	090400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3630	15	2	0.41	4901660	1350	1.17	3635	3635	3620	4695	2535	3615	3630.86	2.89	-1086	3695	3655	3630	3590	3565	3642	3577	957	1080	1000	2670	5	1	95716791	3475	4.46	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.79	3190	20231024	13.79	4260	-14.79	20240202	3495	3.86	20240125	4260	-14.79	20240202	3190	13.79	20231024	0.48	N	027410	1000	957 억	2770903	N	N	0	N	N
42	20240524	160343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-55	5	-1.50	410034355	113254	127.20	3660	3670	3605	4770	2570	3670	3620.49	2.94	-41475	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3460	4.45	0.21	12	0.12	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
43	20240524	150342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3610	-60	5	-1.63	357984170	98837	111.01	3660	3670	3605	4770	2570	3670	3621.97	2.94	-36664	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3455	4.44	0.21	12	0.10	813.00	17287.00	4260	20240202	-15.26	3190	20231024	13.17	4260	-15.26	20240202	3495	3.29	20240125	4260	-15.26	20240202	3190	13.17	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
44	20240524	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-50	5	-1.36	281552760	77657	87.22	3660	3670	3610	4770	2570	3670	3625.59	2.94	-30300	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3465	4.45	0.21	12	0.08	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3495	3.58	20240125	4260	-15.02	20240202	3190	13.48	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
45	20240524	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-55	5	-1.50	253287310	69837	78.44	3660	3670	3610	4770	2570	3670	3626.84	2.94	-26085	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3460	4.45	0.21	12	0.07	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
46	20240524	120342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3615	-55	5	-1.50	219634385	60529	67.98	3660	3670	3610	4770	2570	3670	3628.58	2.94	-20857	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3460	4.45	0.21	12	0.06	813.00	17287.00	4260	20240202	-15.14	3190	20231024	13.32	4260	-15.14	20240202	3495	3.43	20240125	4260	-15.14	20240202	3190	13.32	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
47	20240524	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3620	-50	5	-1.36	166766895	45906	51.56	3660	3670	3620	4770	2570	3670	3632.79	2.94	-16207	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3465	4.45	0.21	12	0.05	813.00	17287.00	4260	20240202	-15.02	3190	20231024	13.48	4260	-15.02	20240202	3495	3.58	20240125	4260	-15.02	20240202	3190	13.48	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
48	20240524	100345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3635	-35	5	-0.95	89450570	24576	27.60	3660	3670	3625	4770	2570	3670	3639.75	2.94	-9124	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3479	4.47	0.21	12	0.03	813.00	17287.00	4260	20240202	-14.67	3190	20231024	13.95	4260	-14.67	20240202	3495	4.01	20240125	4260	-14.67	20240202	3190	13.95	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
49	20240524	090344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3660	-10	5	-0.27	1486220	406	0.46	3660	3670	3660	4770	2570	3670	3660.64	2.94	-224	3723	3696	3673	3646	3623	3685	3635	957	1100	1000	2710	5	1	95716791	3503	4.50	0.21	12	0.00	813.00	17287.00	4260	20240202	-14.08	3190	20231024	14.73	4260	-14.08	20240202	3495	4.72	20240125	4260	-14.08	20240202	3190	14.73	20231024	0.50	N	027410	1000	957 억	2814991	N	N	0	N	N
50	20240523	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-25	5	-0.68	325737210	88843	63.31	3690	3700	3650	4800	2590	3695	3666.42	2.99	-41051	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3513	4.51	0.21	12	0.09	813.00	17287.00	4260	20240202	-13.85	3190	20231024	15.05	4260	-13.85	20240202	3495	5.01	20240125	4260	-13.85	20240202	3190	15.05	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
51	20240523	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	-30	5	-0.81	306503880	83596	59.57	3690	3700	3650	4800	2590	3695	3666.49	2.99	-37150	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3508	4.51	0.21	12	0.09	813.00	17287.00	4260	20240202	-13.97	3190	20231024	14.89	4260	-13.97	20240202	3495	4.86	20240125	4260	-13.97	20240202	3190	14.89	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
52	20240523	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3655	-40	5	-1.08	228544940	62275	44.38	3690	3700	3655	4800	2590	3695	3669.93	2.99	-28588	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3498	4.50	0.21	12	0.07	813.00	17287.00	4260	20240202	-14.20	3190	20231024	14.58	4260	-14.20	20240202	3495	4.58	20240125	4260	-14.20	20240202	3190	14.58	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
53	20240523	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3665	-30	5	-0.81	170026225	46290	32.99	3690	3700	3665	4800	2590	3695	3673.07	2.99	-21355	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3508	4.51	0.21	12	0.05	813.00	17287.00	4260	20240202	-13.97	3190	20231024	14.89	4260	-13.97	20240202	3495	4.86	20240125	4260	-13.97	20240202	3190	14.89	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
54	20240523	120341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3680	-15	5	-0.41	85840125	23344	16.64	3690	3700	3665	4800	2590	3695	3677.18	2.99	-11648	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3522	4.53	0.21	12	0.02	813.00	17287.00	4260	20240202	-13.62	3190	20231024	15.36	4260	-13.62	20240202	3495	5.29	20240125	4260	-13.62	20240202	3190	15.36	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
55	20240523	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3670	-25	5	-0.68	53055245	14419	10.28	3690	3700	3670	4800	2590	3695	3679.54	2.99	-4156	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3513	4.51	0.21	12	0.02	813.00	17287.00	4260	20240202	-13.85	3190	20231024	15.05	4260	-13.85	20240202	3495	5.01	20240125	4260	-13.85	20240202	3190	15.05	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
56	20240523	100341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-5	5	-0.14	12469080	3380	2.41	3690	3700	3685	4800	2590	3695	3689.08	2.99	-1014	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3532	4.54	0.21	12	0.00	813.00	17287.00	4260	20240202	-13.38	3190	20231024	15.67	4260	-13.38	20240202	3495	5.58	20240125	4260	-13.38	20240202	3190	15.67	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
57	20240523	090343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	5	2	0.14	1623660	440	0.31	3690	3700	3690	4800	2590	3695	3690.14	2.99	-159	3748	3721	3703	3676	3658	3712	3667	957	1105	1000	2730	5	1	95716791	3542	4.55	0.21	12	0.00	813.00	17287.00	4260	20240202	-13.15	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4260	-13.15	20240202	3190	15.99	20231024	0.50	N	027410	1000	957 억	2859292	N	N	0	N	N
58	20240522	160338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3695	-35	5	-0.94	517893900	140117	301.63	3725	3730	3685	4845	2615	3730	3696.16	3.05	-54227	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3537	4.54	0.21	12	0.15	813.00	17287.00	4260	20240202	-13.26	3190	20231024	15.83	4260	-13.26	20240202	3495	5.72	20240125	4260	-13.26	20240202	3190	15.83	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
59	20240522	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-40	5	-1.07	473356490	128063	275.68	3725	3730	3685	4845	2615	3730	3696.28	3.05	-50612	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3532	4.54	0.21	12	0.13	813.00	17287.00	4260	20240202	-13.38	3190	20231024	15.67	4260	-13.38	20240202	3495	5.58	20240125	4260	-13.38	20240202	3190	15.67	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
60	20240522	140340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3690	-40	5	-1.07	390437820	105603	227.33	3725	3730	3685	4845	2615	3730	3697.22	3.05	-40084	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3532	4.54	0.21	12	0.11	813.00	17287.00	4260	20240202	-13.38	3190	20231024	15.67	4260	-13.38	20240202	3495	5.58	20240125	4260	-13.38	20240202	3190	15.67	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
61	20240522	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-30	5	-0.80	330760185	89454	192.56	3725	3730	3685	4845	2615	3730	3697.54	3.05	-33744	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3542	4.55	0.21	12	0.09	813.00	17287.00	4260	20240202	-13.15	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4260	-13.15	20240202	3190	15.99	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
62	20240522	120340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3685	-45	5	-1.21	231637255	62598	134.75	3725	3730	3685	4845	2615	3730	3700.39	3.05	-26122	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3527	4.53	0.21	12	0.07	813.00	17287.00	4260	20240202	-13.50	3190	20231024	15.52	4260	-13.50	20240202	3495	5.44	20240125	4260	-13.50	20240202	3190	15.52	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
63	20240522	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-30	5	-0.80	175883475	47514	102.28	3725	3730	3690	4845	2615	3730	3701.72	3.05	-20243	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3542	4.55	0.21	12	0.05	813.00	17287.00	4260	20240202	-13.15	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4260	-13.15	20240202	3190	15.99	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
64	20240522	100341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-30	5	-0.80	109529535	29584	63.68	3725	3730	3690	4845	2615	3730	3702.32	3.05	-11703	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3542	4.55	0.21	12	0.03	813.00	17287.00	4260	20240202	-13.15	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4260	-13.15	20240202	3190	15.99	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
65	20240522	090341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	0	3	0.00	372585	100	0.22	3725	3730	3720	4845	2615	3730	3725.85	3.05	10	3786	3757	3726	3697	3666	3772	3712	957	1115	1000	2760	5	1	95716791	3570	4.59	0.22	12	0.00	813.00	17287.00	4260	20240202	-12.44	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.48	N	027410	1000	957 억	2919493	N	N	40	N	N
66	20240521	160336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-20	5	-0.53	172364655	46435	98.38	3720	3755	3695	4875	2625	3750	3711.95	3.07	-17695	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.05	813.00	17287.00	4260	20240202	-12.44	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.48	N	027410	1000	957 억	2939381	N	N	40	N	N
67	20240521	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-40	5	-1.07	152583705	41091	87.06	3720	3755	3695	4875	2625	3750	3713.31	3.07	-14635	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3551	4.56	0.21	12	0.04	813.00	17287.00	4260	20240202	-12.91	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4260	-12.91	20240202	3190	16.30	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
68	20240521	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-30	5	-0.80	117006925	31481	66.70	3720	3755	3700	4875	2625	3750	3716.75	3.07	-9780	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3561	4.58	0.22	12	0.03	813.00	17287.00	4260	20240202	-12.68	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
69	20240521	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-40	5	-1.07	104910125	28224	59.80	3720	3755	3700	4875	2625	3750	3717.05	3.07	-7852	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3551	4.56	0.21	12	0.03	813.00	17287.00	4260	20240202	-12.91	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4260	-12.91	20240202	3190	16.30	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
70	20240521	120339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-45	5	-1.20	96292195	25901	54.88	3720	3755	3700	4875	2625	3750	3717.70	3.07	-6369	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3546	4.56	0.21	12	0.03	813.00	17287.00	4260	20240202	-13.03	3190	20231024	16.14	4260	-13.03	20240202	3495	6.01	20240125	4260	-13.03	20240202	3190	16.14	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
71	20240521	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-35	5	-0.93	80168925	21555	45.67	3720	3755	3705	4875	2625	3750	3719.27	3.07	-4466	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3556	4.57	0.21	12	0.02	813.00	17287.00	4260	20240202	-12.79	3190	20231024	16.46	4260	-12.79	20240202	3495	6.29	20240125	4260	-12.79	20240202	3190	16.46	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
72	20240521	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-30	5	-0.80	42703525	11461	24.28	3720	3755	3710	4875	2625	3750	3725.99	3.07	-2860	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3561	4.58	0.22	12	0.01	813.00	17287.00	4260	20240202	-12.68	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
73	20240521	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	0	3	0.00	900335	242	0.51	3720	3755	3720	4875	2625	3750	3720.39	3.07	-15	3800	3775	3750	3725	3700	3787	3737	957	1125	1000	2770	5	1	95716791	3589	4.61	0.22	12	0.00	813.00	17287.00	4260	20240202	-11.97	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.48	N	027410	1000	957 억	2939381	N	N	133	N	N
74	20240517	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-20	5	-0.53	136595500	36630	58.68	3735	3750	3715	4875	2625	3750	3729.06	3.10	-15991	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.04	813.00	17287.00	4260	20240202	-12.44	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.51	N	027410	1000	957 억	2964495	N	N	93	N	N
75	20240517	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	-15	5	-0.40	84053105	22541	36.11	3735	3750	3715	4875	2625	3750	3728.90	3.10	-4524	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3575	4.59	0.22	12	0.02	813.00	17287.00	4260	20240202	-12.32	3190	20231024	17.08	4260	-12.32	20240202	3495	6.87	20240125	4260	-12.32	20240202	3190	17.08	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
76	20240517	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-25	5	-0.67	75390955	20216	32.39	3735	3750	3715	4875	2625	3750	3729.27	3.10	-2802	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3565	4.58	0.22	12	0.02	813.00	17287.00	4260	20240202	-12.56	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
77	20240517	130335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-20	5	-0.53	63229815	16950	27.15	3735	3750	3715	4875	2625	3750	3730.37	3.10	-1065	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.02	813.00	17287.00	4260	20240202	-12.44	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
78	20240517	120336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-25	5	-0.67	48051945	12874	20.62	3735	3750	3720	4875	2625	3750	3732.48	3.10	-465	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3565	4.58	0.22	12	0.01	813.00	17287.00	4260	20240202	-12.56	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
79	20240517	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-10	5	-0.27	36750410	9840	15.76	3735	3750	3720	4875	2625	3750	3734.80	3.10	212	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3580	4.60	0.22	12	0.01	813.00	17287.00	4260	20240202	-12.21	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4260	-12.21	20240202	3190	17.24	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
80	20240517	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	0	3	0.00	26917975	7208	11.55	3735	3750	3720	4875	2625	3750	3734.46	3.10	482	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3589	4.61	0.22	12	0.01	813.00	17287.00	4260	20240202	-11.97	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
81	20240517	090336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-20	5	-0.53	477735	128	0.21	3735	3735	3730	4875	2625	3750	3732.30	3.10	56	3823	3786	3743	3706	3663	3765	3685	957	1125	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.00	813.00	17287.00	4260	20240202	-12.44	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.51	N	027410	1000	957 억	2964495	N	N	249	N	N
82	20240516	160335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	25	2	0.67	232102010	62383	141.56	3780	3780	3700	4840	2610	3725	3720.60	3.09	5151	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3589	4.61	0.22	12	0.07	813.00	17287.00	4260	20240202	-11.97	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2961535	N	N	249	N	N
83	20240516	150333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	25	2	0.67	227066445	61036	138.50	3780	3780	3700	4840	2610	3725	3720.21	3.09	5234	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3589	4.61	0.22	12	0.06	813.00	17287.00	4260	20240202	-11.97	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
84	20240516	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	10	2	0.27	212336535	57096	129.56	3780	3780	3700	4840	2610	3725	3718.94	3.09	5332	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3575	4.59	0.22	12	0.06	813.00	17287.00	4260	20240202	-12.32	3190	20231024	17.08	4260	-12.32	20240202	3495	6.87	20240125	4260	-12.32	20240202	3190	17.08	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
85	20240516	130336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	0	3	0.00	196870180	52948	120.15	3780	3780	3700	4840	2610	3725	3718.18	3.09	6523	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3565	4.58	0.22	12	0.06	813.00	17287.00	4260	20240202	-12.56	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
86	20240516	120333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	0	3	0.00	194540295	52322	118.73	3780	3780	3700	4840	2610	3725	3718.14	3.09	6773	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3565	4.58	0.22	12	0.05	813.00	17287.00	4260	20240202	-12.56	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
87	20240516	110333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	0	3	0.00	167275895	44971	102.05	3780	3780	3700	4840	2610	3725	3719.64	3.09	6177	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3565	4.58	0.22	12	0.05	813.00	17287.00	4260	20240202	-12.56	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
88	20240516	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	15	2	0.40	34399945	9188	20.85	3780	3780	3715	4840	2610	3725	3744.01	3.09	-1544	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3580	4.60	0.22	12	0.01	813.00	17287.00	4260	20240202	-12.21	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4260	-12.21	20240202	3190	17.24	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
89	20240516	090333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	35	2	0.94	6222705	1647	3.74	3780	3780	3745	4840	2610	3725	3778.21	3.09	-218	3778	3751	3718	3691	3658	3765	3705	957	1115	1000	2750	5	1	95716791	3599	4.62	0.22	12	0.00	813.00	17287.00	4260	20240202	-11.74	3190	20231024	17.87	4260	-11.74	20240202	3495	7.58	20240125	4260	-11.74	20240202	3190	17.87	20231024	0.51	N	027410	1000	957 억	2961535	N	N	1179	N	N
90	20240514	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	25	2	0.68	163682430	43936	69.58	3705	3745	3685	4810	2590	3700	3725.47	3.09	11110	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3565	4.58	0.22	12	0.05	813.00	17287.00	4275	20230508	-12.87	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1179	N	N
91	20240514	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	40	2	1.08	158065120	42429	67.19	3705	3745	3685	4810	2590	3700	3725.40	3.09	10868	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3580	4.60	0.22	12	0.04	813.00	17287.00	4275	20230508	-12.51	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4260	-12.21	20240202	3190	17.24	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
92	20240514	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	25	2	0.68	110047125	29563	46.82	3705	3745	3685	4810	2590	3700	3722.46	3.09	6067	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3565	4.58	0.22	12	0.03	813.00	17287.00	4275	20230508	-12.87	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
93	20240514	130337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	25	2	0.68	99266340	26671	42.24	3705	3745	3685	4810	2590	3700	3721.88	3.09	4639	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3565	4.58	0.22	12	0.03	813.00	17287.00	4275	20230508	-12.87	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
94	20240514	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	40	2	1.08	90270060	24256	38.41	3705	3745	3685	4810	2590	3700	3721.56	3.09	4152	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3580	4.60	0.22	12	0.03	813.00	17287.00	4275	20230508	-12.51	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4260	-12.21	20240202	3190	17.24	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
95	20240514	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	45	2	1.22	79244475	21304	33.74	3705	3745	3685	4810	2590	3700	3719.70	3.09	4049	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3585	4.61	0.22	12	0.02	813.00	17287.00	4275	20230508	-12.40	3190	20231024	17.40	4260	-12.09	20240202	3495	7.15	20240125	4260	-12.09	20240202	3190	17.40	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
96	20240514	100336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	35	2	0.95	52369845	14114	22.35	3705	3745	3685	4810	2590	3700	3710.49	3.09	5229	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3575	4.59	0.22	12	0.01	813.00	17287.00	4275	20230508	-12.63	3190	20231024	17.08	4260	-12.32	20240202	3495	6.87	20240125	4260	-12.32	20240202	3190	17.08	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
97	20240514	090336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	20	2	0.54	28536475	7733	12.25	3705	3725	3685	4810	2590	3700	3690.22	3.09	5712	3870	3785	3740	3655	3610	3762	3632	957	1110	1000	2730	5	1	95716791	3561	4.58	0.22	12	0.01	813.00	17287.00	4275	20230508	-12.98	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.50	N	027410	1000	957 억	2954339	N	N	1125	N	N
98	20240513	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-70	5	-1.86	235602665	63070	117.56	3825	3825	3695	4900	2640	3770	3735.58	3.10	-9712	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3542	4.55	0.21	12	0.07	813.00	17287.00	4320	20230504	-14.35	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4260	-13.15	20240202	3190	15.99	20231024	0.50	N	027410	1000	957 억	2967776	N	N	1125	N	N
99	20240513	150337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-40	5	-1.06	195159085	52170	97.25	3825	3825	3695	4900	2640	3770	3740.83	3.10	-9072	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3570	4.59	0.22	12	0.05	813.00	17287.00	4320	20230504	-13.66	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
100	20240513	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-50	5	-1.33	165860200	44294	82.57	3825	3825	3695	4900	2640	3770	3744.53	3.10	-10264	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3561	4.58	0.22	12	0.05	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
101	20240513	130335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-55	5	-1.46	123731010	32925	61.37	3825	3825	3710	4900	2640	3770	3757.97	3.10	-8691	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3556	4.57	0.21	12	0.03	813.00	17287.00	4320	20230504	-14.00	3190	20231024	16.46	4260	-12.79	20240202	3495	6.29	20240125	4260	-12.79	20240202	3190	16.46	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
102	20240513	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-50	5	-1.33	110352200	29329	54.67	3825	3825	3710	4900	2640	3770	3762.56	3.10	-8011	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3561	4.58	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
103	20240513	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-45	5	-1.19	98063725	26029	48.52	3825	3825	3720	4900	2640	3770	3767.48	3.10	-6668	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3565	4.58	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.77	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
104	20240513	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3760	-10	5	-0.27	62551650	16527	30.81	3825	3825	3745	4900	2640	3770	3784.82	3.10	-1645	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3599	4.62	0.22	12	0.02	813.00	17287.00	4320	20230504	-12.96	3190	20231024	17.87	4260	-11.74	20240202	3495	7.58	20240125	4260	-11.74	20240202	3190	17.87	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
105	20240513	090337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3780	10	2	0.27	35933985	9441	17.60	3825	3825	3765	4900	2640	3770	3806.16	3.10	-234	3810	3790	3755	3735	3700	3800	3745	957	1130	1000	2780	5	1	95716791	3618	4.65	0.22	12	0.01	813.00	17287.00	4320	20230504	-12.50	3190	20231024	18.50	4260	-11.27	20240202	3495	8.15	20240125	4260	-11.27	20240202	3190	18.50	20231024	0.50	N	027410	1000	957 억	2967776	N	N	233	N	N
106	20240510	160328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3770	45	2	1.21	201119070	53643	120.53	3730	3775	3720	4840	2610	3725	3749.15	3.10	2778	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3609	4.64	0.22	12	0.06	813.00	17287.00	4320	20230504	-12.73	3190	20231024	18.18	4260	-11.50	20240202	3495	7.87	20240125	4260	-11.50	20240202	3190	18.18	20231024	0.51	N	027410	1000	957 억	2969108	N	N	233	N	N
107	20240510	150330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	15	2	0.40	172730385	46091	103.56	3730	3775	3720	4840	2610	3725	3747.59	3.10	1935	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3580	4.60	0.22	12	0.05	813.00	17287.00	4320	20230504	-13.43	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4260	-12.21	20240202	3190	17.24	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
108	20240510	140330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	25	2	0.67	144216015	38493	86.49	3730	3775	3720	4840	2610	3725	3746.55	3.10	2213	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3589	4.61	0.22	12	0.04	813.00	17287.00	4320	20230504	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
109	20240510	130328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3755	30	2	0.81	138411505	36943	83.01	3730	3775	3720	4840	2610	3725	3746.62	3.10	1907	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3594	4.62	0.22	12	0.04	813.00	17287.00	4320	20230504	-13.08	3190	20231024	17.71	4260	-11.85	20240202	3495	7.44	20240125	4260	-11.85	20240202	3190	17.71	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
110	20240510	120327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	25	2	0.67	133254170	35567	79.92	3730	3775	3720	4840	2610	3725	3746.57	3.10	2028	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3589	4.61	0.22	12	0.04	813.00	17287.00	4320	20230504	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
111	20240510	110327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	20	2	0.54	122866370	32795	73.69	3730	3775	3720	4840	2610	3725	3746.50	3.10	746	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3585	4.61	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.31	3190	20231024	17.40	4260	-12.09	20240202	3495	7.15	20240125	4260	-12.09	20240202	3190	17.40	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
112	20240510	100328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3755	30	2	0.81	37624950	10076	22.64	3730	3760	3720	4840	2610	3725	3734.12	3.10	3118	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3594	4.62	0.22	12	0.01	813.00	17287.00	4320	20230504	-13.08	3190	20231024	17.71	4260	-11.85	20240202	3495	7.44	20240125	4260	-11.85	20240202	3190	17.71	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
113	20240510	090329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3735	10	2	0.27	537775	144	0.32	3730	3735	3730	4840	2610	3725	3734.55	3.10	40	3785	3755	3730	3700	3675	3742	3687	957	1115	1000	2750	5	1	95716791	3575	4.59	0.22	12	0.00	813.00	17287.00	4320	20230504	-13.54	3190	20231024	17.08	4260	-12.32	20240202	3495	6.87	20240125	4260	-12.32	20240202	3190	17.08	20231024	0.51	N	027410	1000	957 억	2969108	N	N	1	N	N
114	20240509	160333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3725	-20	5	-0.53	165581190	44359	141.69	3750	3760	3705	4865	2625	3745	3732.76	3.11	-2879	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3565	4.58	0.22	12	0.05	813.00	17287.00	4320	20230504	-13.77	3190	20231024	16.77	4260	-12.56	20240202	3495	6.58	20240125	4260	-12.56	20240202	3190	16.77	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
115	20240509	150335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-30	5	-0.80	159117035	42619	136.14	3750	3760	3705	4865	2625	3745	3733.48	3.11	-2679	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3556	4.57	0.21	12	0.04	813.00	17287.00	4320	20230504	-14.00	3190	20231024	16.46	4260	-12.79	20240202	3495	6.29	20240125	4260	-12.79	20240202	3190	16.46	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
116	20240509	140329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-25	5	-0.67	144408295	38658	123.48	3750	3760	3705	4865	2625	3745	3735.53	3.11	-2121	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3561	4.58	0.22	12	0.04	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4260	-12.68	20240202	3190	16.61	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
117	20240509	130329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-15	5	-0.40	102900345	27511	87.88	3750	3760	3715	4865	2625	3745	3740.33	3.11	396	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.66	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
118	20240509	120328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-15	5	-0.40	93783095	25062	80.05	3750	3760	3715	4865	2625	3745	3742.04	3.11	-264	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3570	4.59	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.66	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4260	-12.44	20240202	3190	16.93	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
119	20240509	110322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	5	2	0.13	54815320	14614	46.68	3750	3760	3740	4865	2625	3745	3750.88	3.11	-125	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3589	4.61	0.22	12	0.02	813.00	17287.00	4320	20230504	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
120	20240509	100324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3755	10	2	0.27	45671225	12173	38.88	3750	3760	3740	4865	2625	3745	3751.85	3.11	1116	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3594	4.62	0.22	12	0.01	813.00	17287.00	4320	20230504	-13.08	3190	20231024	17.71	4260	-11.85	20240202	3495	7.44	20240125	4260	-11.85	20240202	3190	17.71	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
121	20240509	090323	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	5	2	0.13	4480390	1195	3.82	3750	3750	3745	4865	2625	3745	3749.28	3.11	-98	3788	3766	3733	3711	3678	3777	3722	957	1120	1000	2770	5	1	95716791	3589	4.61	0.22	12	0.00	813.00	17287.00	4320	20230504	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4260	-11.97	20240202	3190	17.55	20231024	0.51	N	027410	1000	957 억	2973951	N	N	1	N	N
122	20240508	160323	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	45	2	1.22	116577670	31252	56.36	3700	3755	3700	4810	2590	3700	3730.25	3.11	-1840	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3585	4.61	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.31	3190	20231024	17.40	4260	-12.09	20240202	3495	7.15	20240125	4275	-12.40	20230508	3190	17.40	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
123	20240508	150326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3745	45	2	1.22	111452205	29882	53.89	3700	3755	3700	4810	2590	3700	3729.74	3.11	-1681	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3585	4.61	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.31	3190	20231024	17.40	4260	-12.09	20240202	3495	7.15	20240125	4275	-12.40	20230508	3190	17.40	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
124	20240508	140321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	50	2	1.35	95924650	25733	46.41	3700	3755	3700	4810	2590	3700	3727.69	3.11	-899	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3589	4.61	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4275	-12.28	20230508	3190	17.55	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
125	20240508	130321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	20	2	0.54	58221365	15644	28.21	3700	3740	3700	4810	2590	3700	3721.64	3.11	1016	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3561	4.58	0.22	12	0.02	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4275	-12.98	20230508	3190	16.61	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
126	20240508	120322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	15	2	0.41	49709185	13352	24.08	3700	3740	3700	4810	2590	3700	3722.98	3.11	1026	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3556	4.57	0.21	12	0.01	813.00	17287.00	4320	20230504	-14.00	3190	20231024	16.46	4260	-12.79	20240202	3495	6.29	20240125	4275	-13.10	20230508	3190	16.46	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
127	20240508	110353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	10	2	0.27	46219860	12412	22.38	3700	3740	3700	4810	2590	3700	3723.80	3.11	761	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3551	4.56	0.21	12	0.01	813.00	17287.00	4320	20230504	-14.12	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4275	-13.22	20230508	3190	16.30	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
128	20240508	100328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	20	2	0.54	35645315	9563	17.25	3700	3740	3700	4810	2590	3700	3727.42	3.11	-344	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3561	4.58	0.22	12	0.01	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4275	-12.98	20230508	3190	16.61	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
129	20240508	090324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	10	2	0.27	281370	76	0.14	3700	3710	3700	4810	2590	3700	3702.24	3.11	12	3773	3736	3708	3671	3643	3722	3657	957	1110	1000	2730	5	1	95716791	3551	4.56	0.21	12	0.00	813.00	17287.00	4320	20230504	-14.12	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4275	-13.22	20230508	3190	16.30	20231024	0.50	N	027410	1000	957 억	2976720	N	N	1	N	N
130	20240503	160330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3715	-25	5	-0.67	167574655	45151	152.41	3720	3745	3685	4860	2620	3740	3711.43	3.13	-5009	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3556	4.57	0.21	12	0.05	813.00	17287.00	4320	20230504	-14.00	3190	20231024	16.46	4260	-12.79	20240202	3495	6.29	20240125	4320	-14.00	20230504	3190	16.46	20231024	0.50	N	027410	1000	957 억	2999096	N	N	3	N	N
131	20240503	150330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-30	5	-0.80	147511280	39738	134.14	3720	3745	3685	4860	2620	3740	3712.10	3.13	-3024	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3551	4.56	0.21	12	0.04	813.00	17287.00	4320	20230504	-14.12	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4320	-14.12	20230504	3190	16.30	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
132	20240503	140330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3705	-35	5	-0.94	135916510	36614	123.60	3720	3745	3685	4860	2620	3740	3712.15	3.13	-2576	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3546	4.56	0.21	12	0.04	813.00	17287.00	4320	20230504	-14.24	3190	20231024	16.14	4260	-13.03	20240202	3495	6.01	20240125	4320	-14.24	20230504	3190	16.14	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
133	20240503	130331	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3730	-10	5	-0.27	117007520	31521	106.40	3720	3745	3685	4860	2620	3740	3712.05	3.13	-2526	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3570	4.59	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.66	3190	20231024	16.93	4260	-12.44	20240202	3495	6.72	20240125	4320	-13.66	20230504	3190	16.93	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
134	20240503	120330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3720	-20	5	-0.53	105415195	28412	95.91	3720	3745	3685	4860	2620	3740	3710.23	3.13	-933	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3561	4.58	0.22	12	0.03	813.00	17287.00	4320	20230504	-13.89	3190	20231024	16.61	4260	-12.68	20240202	3495	6.44	20240125	4320	-13.89	20230504	3190	16.61	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
135	20240503	110328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3710	-30	5	-0.80	72467135	19531	65.93	3720	3745	3685	4860	2620	3740	3710.36	3.13	-146	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3551	4.56	0.21	12	0.02	813.00	17287.00	4320	20230504	-14.12	3190	20231024	16.30	4260	-12.91	20240202	3495	6.15	20240125	4320	-14.12	20230504	3190	16.30	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
136	20240503	100328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-40	5	-1.07	61962950	16697	56.36	3720	3745	3685	4860	2620	3740	3711.02	3.13	-529	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3542	4.55	0.21	12	0.02	813.00	17287.00	4320	20230504	-14.35	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4320	-14.35	20230504	3190	15.99	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
137	20240503	090327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3700	-40	5	-1.07	13249505	3570	12.05	3720	3720	3695	4860	2620	3740	3711.35	3.13	-537	3803	3771	3748	3716	3693	3760	3705	957	1120	1000	2760	5	1	95716791	3542	4.55	0.21	12	0.00	813.00	17287.00	4320	20230504	-14.35	3190	20231024	15.99	4260	-13.15	20240202	3495	5.87	20240125	4320	-14.35	20230504	3190	15.99	20231024	0.50	N	027410	1000	957 억	2999096	N	N	132	N	N
138	20240502	160326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-35	5	-0.93	89875200	24002	60.66	3780	3780	3725	4905	2645	3775	3744.49	3.14	-4173	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3580	4.60	0.22	12	0.03	813.00	17287.00	4320	20230425	-13.43	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4320	-13.43	20230504	3190	17.24	20231024	0.51	N	027410	1000	957 억	3005610	N	N	132	N	N
139	20240502	150328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-35	5	-0.93	68737730	18342	46.35	3780	3780	3730	4905	2645	3775	3747.56	3.14	-3690	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3580	4.60	0.22	12	0.02	813.00	17287.00	4320	20230425	-13.43	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4320	-13.43	20230504	3190	17.24	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
140	20240502	140326	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-25	5	-0.66	42860550	11418	28.86	3780	3780	3735	4905	2645	3775	3753.77	3.14	-3192	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3589	4.61	0.22	12	0.01	813.00	17287.00	4320	20230425	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4320	-13.19	20230504	3190	17.55	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
141	20240502	130325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-25	5	-0.66	40394165	10760	27.19	3780	3780	3735	4905	2645	3775	3754.10	3.14	-3392	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3589	4.61	0.22	12	0.01	813.00	17287.00	4320	20230425	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4320	-13.19	20230504	3190	17.55	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
142	20240502	120325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3740	-35	5	-0.93	30150115	8027	20.29	3780	3780	3735	4905	2645	3775	3756.09	3.14	-3141	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3580	4.60	0.22	12	0.01	813.00	17287.00	4320	20230425	-13.43	3190	20231024	17.24	4260	-12.21	20240202	3495	7.01	20240125	4320	-13.43	20230504	3190	17.24	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
143	20240502	110324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3750	-25	5	-0.66	24363725	6481	16.38	3780	3780	3745	4905	2645	3775	3759.25	3.14	-2867	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3589	4.61	0.22	12	0.01	813.00	17287.00	4320	20230425	-13.19	3190	20231024	17.55	4260	-11.97	20240202	3495	7.30	20240125	4320	-13.19	20230504	3190	17.55	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
144	20240502	100325	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	-10	5	-0.26	11653550	3095	7.82	3780	3780	3745	4905	2645	3775	3765.28	3.14	-1103	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3604	4.63	0.22	12	0.00	813.00	17287.00	4320	20230425	-12.85	3190	20231024	18.03	4260	-11.62	20240202	3495	7.73	20240125	4320	-12.85	20230504	3190	18.03	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N
145	20240502	090324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3765	-10	5	-0.26	3584865	949	2.40	3780	3780	3765	4905	2645	3775	3777.52	3.14	-526	3835	3805	3770	3740	3705	3820	3755	957	1130	1000	2790	5	1	95716791	3604	4.63	0.22	12	0.00	813.00	17287.00	4320	20230425	-12.85	3190	20231024	18.03	4260	-11.62	20240202	3495	7.73	20240125	4320	-12.85	20230504	3190	18.03	20231024	0.51	N	027410	1000	957 억	3005610	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History