KissMeData/001200/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	-120	5	-2.83	3433131140	824995	215.48	4190	4265	4090	5510	2975	4245	4161.40	7.00	0	-111372	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	3996	13.01	0.39	12	0.85	317.00	10557.00	4775	20231024	-13.61	3165	20230601	30.33	4725	-12.70	20240222	3215	28.30	20240117	4775	-13.61	20231024	3165	30.33	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	56	N	00	N
3	20240531	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-135	5	-3.18	3120177310	749067	195.65	4190	4265	4090	5510	2975	4245	4165.42	7.00	0	-63797	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	3981	12.97	0.39	12	0.77	317.00	10557.00	4775	20231024	-13.93	3165	20230601	29.86	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	3165	29.86	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
4	20240531	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-55	5	-1.30	2003593395	478951	125.10	4190	4265	4140	5510	2975	4245	4183.30	7.00	0	-49683	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4059	13.22	0.40	12	0.49	317.00	10557.00	4775	20231024	-12.25	3165	20230601	32.39	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	3165	32.39	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
5	20240531	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-75	5	-1.77	1909039185	456273	119.17	4190	4265	4140	5510	2975	4245	4183.98	7.00	0	-38523	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4039	13.15	0.39	12	0.47	317.00	10557.00	4775	20231024	-12.67	3165	20230601	31.75	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	3165	31.75	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
6	20240531	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4165	-80	5	-1.88	1784758805	426396	111.37	4190	4265	4140	5510	2975	4245	4185.68	7.00	0	-31722	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4034	13.14	0.39	12	0.44	317.00	10557.00	4775	20231024	-12.77	3165	20230601	31.60	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	3165	31.60	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
7	20240531	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-85	5	-2.00	1344545710	320803	83.79	4190	4235	4155	5510	2975	4245	4191.19	7.00	0	16334	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4030	13.12	0.39	12	0.33	317.00	10557.00	4775	20231024	-12.88	3165	20230601	31.44	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3165	31.44	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
8	20240531	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-55	5	-1.30	1205012920	287421	75.07	4190	4235	4155	5510	2975	4245	4192.50	7.00	0	14916	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4059	13.22	0.40	12	0.30	317.00	10557.00	4775	20231024	-12.25	3165	20230601	32.39	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	3165	32.39	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
9	20240531	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4235	-10	5	-0.24	430930555	102788	26.85	4190	4235	4175	5510	2975	4245	4192.42	7.00	0	25661	4455	4350	4295	4190	4135	4322	4162	5376	1265	5000	2970	5	1	96866418	4102	13.36	0.40	12	0.11	317.00	10557.00	4775	20231024	-11.31	3165	20230601	33.81	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	3165	33.81	20230601	5.55	N	001200	5000	5375 억		6776814	N	N	84	N	00	N
10	20240530	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4245	-85	5	-1.96	1644774745	382745	76.81	4290	4400	4240	5620	3035	4330	4298.29	7.08	0	-80681	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4112	13.39	0.40	12	0.40	317.00	10557.00	4775	20231024	-11.10	3165	20230601	34.12	4725	-10.16	20240222	3215	32.04	20240117	4775	-11.10	20231024	3165	34.12	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	84	N	00	N
11	20240530	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	-75	5	-1.73	1425078390	331024	66.43	4290	4400	4250	5620	3035	4330	4305.06	7.08	0	-61292	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4122	13.42	0.40	12	0.34	317.00	10557.00	4775	20231024	-10.89	3165	20230601	34.44	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3165	34.44	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
12	20240530	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4255	-75	5	-1.73	1345442635	312337	62.68	4290	4400	4250	5620	3035	4330	4307.66	7.08	0	-54365	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4122	13.42	0.40	12	0.32	317.00	10557.00	4775	20231024	-10.89	3165	20230601	34.44	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	3165	34.44	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
13	20240530	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-50	5	-1.15	1208220185	280151	56.22	4290	4400	4265	5620	3035	4330	4312.75	7.08	0	-47660	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4146	13.50	0.41	12	0.29	317.00	10557.00	4775	20231024	-10.37	3165	20230601	35.23	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	3165	35.23	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
14	20240530	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-50	5	-1.15	1054973365	244330	49.03	4290	4400	4280	5620	3035	4330	4317.82	7.08	0	-32518	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4146	13.50	0.41	12	0.25	317.00	10557.00	4775	20231024	-10.37	3165	20230601	35.23	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	3165	35.23	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
15	20240530	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4305	-25	5	-0.58	881375620	203899	40.92	4290	4400	4280	5620	3035	4330	4322.61	7.08	0	-23467	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4170	13.58	0.41	12	0.21	317.00	10557.00	4775	20231024	-9.84	3165	20230601	36.02	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	3165	36.02	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
16	20240530	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-40	5	-0.92	662515100	153154	30.74	4290	4400	4280	5620	3035	4330	4325.81	7.08	0	-20314	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4156	13.53	0.41	12	0.16	317.00	10557.00	4775	20231024	-10.16	3165	20230601	35.55	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	3165	35.55	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
17	20240530	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	0	3	0.00	2294975	534	0.11	4290	4340	4290	5620	3035	4330	4297.71	7.08	0	-46	4480	4405	4330	4255	4180	4367	4217	5376	1290	5000	3030	5	1	96866418	4194	13.66	0.41	12	0.00	317.00	10557.00	4775	20231024	-9.32	3165	20230601	36.81	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3165	36.81	20230601	5.58	N	001200	5000	5375 억		6855170	N	N	501	N	00	N
18	20240529	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	-40	5	-0.92	2164513265	498069	67.77	4380	4405	4255	5680	3060	4370	4345.82	7.13	0	-38273	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4194	13.66	0.41	12	0.51	317.00	10557.00	4775	20231024	-9.32	3165	20230601	36.81	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3165	36.81	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	501	N	00	N
19	20240529	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-15	5	-0.34	1939837700	446242	60.72	4380	4405	4255	5680	3060	4370	4347.05	7.13	0	-49310	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.46	317.00	10557.00	4775	20231024	-8.80	3165	20230601	37.60	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	3165	37.60	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
20	20240529	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-15	5	-0.34	1493324285	344403	46.86	4380	4405	4255	5680	3060	4370	4335.98	7.13	0	-21602	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.36	317.00	10557.00	4775	20231024	-8.80	3165	20230601	37.60	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	3165	37.60	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
21	20240529	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	-40	5	-0.92	1405254285	324134	44.10	4380	4405	4255	5680	3060	4370	4335.41	7.13	0	-11889	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4194	13.66	0.41	12	0.33	317.00	10557.00	4775	20231024	-9.32	3165	20230601	36.81	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	3165	36.81	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
22	20240529	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4345	-25	5	-0.57	1304567480	300943	40.95	4380	4405	4255	5680	3060	4370	4334.93	7.13	0	-2358	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4209	13.71	0.41	12	0.31	317.00	10557.00	4775	20231024	-9.01	3165	20230601	37.28	4725	-8.04	20240222	3215	35.15	20240117	4775	-9.01	20231024	3165	37.28	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
23	20240529	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-15	5	-0.34	1152961540	266046	36.20	4380	4405	4255	5680	3060	4370	4333.69	7.13	0	1937	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.27	317.00	10557.00	4775	20231024	-8.80	3165	20230601	37.60	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	3165	37.60	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
24	20240529	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-45	5	-1.03	794669495	183557	24.98	4380	4405	4255	5680	3060	4370	4329.28	7.13	0	8721	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4189	13.64	0.41	12	0.19	317.00	10557.00	4775	20231024	-9.42	3165	20230601	36.65	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	3165	36.65	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
25	20240529	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-15	5	-0.34	9143785	2092	0.28	4380	4380	4355	5680	3060	4370	4370.84	7.13	0	-2055	4476	4422	4361	4307	4246	4450	4335	5376	1310	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.00	317.00	10557.00	4775	20231024	-8.80	3165	20230601	37.60	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	3165	37.60	20230601	5.56	N	001200	5000	5375 억		6907486	N	N	172	N	00	N
26	20240528	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	70	2	1.63	3222721365	734940	125.88	4330	4415	4300	5590	3010	4300	4385.01	7.00	0	107509	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4233	13.79	0.41	12	0.76	317.00	10557.00	4775	20231024	-8.48	3165	20230601	38.07	4725	-7.51	20240222	3215	35.93	20240117	4775	-8.48	20231024	3165	38.07	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	172	N	00	N
27	20240528	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	85	2	1.98	3148511185	717976	122.97	4330	4415	4300	5590	3010	4300	4385.26	7.00	0	116514	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4248	13.83	0.42	12	0.74	317.00	10557.00	4775	20231024	-8.17	3165	20230601	38.55	4725	-7.20	20240222	3215	36.39	20240117	4775	-8.17	20231024	3165	38.55	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
28	20240528	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	110	2	2.56	3001833500	684580	117.25	4330	4415	4300	5590	3010	4300	4384.93	7.00	0	121178	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4272	13.91	0.42	12	0.71	317.00	10557.00	4775	20231024	-7.64	3165	20230601	39.34	4725	-6.67	20240222	3215	37.17	20240117	4775	-7.64	20231024	3165	39.34	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
29	20240528	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	95	2	2.21	2560425440	584289	100.07	4330	4410	4300	5590	3010	4300	4382.12	7.00	0	76550	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4257	13.86	0.42	12	0.60	317.00	10557.00	4775	20231024	-7.96	3165	20230601	38.86	4725	-6.98	20240222	3215	36.70	20240117	4775	-7.96	20231024	3165	38.86	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
30	20240528	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	90	2	2.09	1653016815	377299	64.62	4330	4410	4300	5590	3010	4300	4381.19	7.00	0	71565	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4252	13.85	0.42	12	0.39	317.00	10557.00	4775	20231024	-8.06	3165	20230601	38.70	4725	-7.09	20240222	3215	36.55	20240117	4775	-8.06	20231024	3165	38.70	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
31	20240528	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	70	2	1.63	1216821780	277969	47.61	4330	4410	4300	5590	3010	4300	4377.54	7.00	0	58658	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4233	13.79	0.41	12	0.29	317.00	10557.00	4775	20231024	-8.48	3165	20230601	38.07	4725	-7.51	20240222	3215	35.93	20240117	4775	-8.48	20231024	3165	38.07	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
32	20240528	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	85	2	1.98	934782595	213315	36.54	4330	4410	4300	5590	3010	4300	4382.17	7.00	0	57210	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4248	13.83	0.42	12	0.22	317.00	10557.00	4775	20231024	-8.17	3165	20230601	38.55	4725	-7.20	20240222	3215	36.39	20240117	4775	-8.17	20231024	3165	38.55	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
33	20240528	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	0	3	0.00	2485390	574	0.10	4330	4330	4300	5590	3010	4300	4329.95	7.00	0	-233	4420	4360	4265	4205	4110	4390	4235	5376	1290	5000	3010	5	1	96866418	4165	13.56	0.41	12	0.00	317.00	10557.00	4775	20231024	-9.95	3165	20230601	35.86	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3165	35.86	20230601	5.59	N	001200	5000	5375 억		6778916	N	N	3053	N	00	N
34	20240527	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	60	2	1.42	2477982160	582513	162.04	4245	4325	4170	5510	2970	4240	4253.95	6.86	0	115291	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4165	13.56	0.41	12	0.60	317.00	10557.00	4775	20231024	-9.95	3165	20230601	35.86	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	3165	35.86	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	3053	N	00	N
35	20240527	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4285	45	2	1.06	2039775695	480647	133.70	4245	4300	4170	5510	2970	4240	4243.81	6.86	0	78983	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4151	13.52	0.41	12	0.50	317.00	10557.00	4775	20231024	-10.26	3165	20230601	35.39	4725	-9.31	20240222	3215	33.28	20240117	4775	-10.26	20231024	3165	35.39	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
36	20240527	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	30	2	0.71	1678911670	396368	110.26	4245	4285	4170	5510	2970	4240	4235.74	6.86	0	47853	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4136	13.47	0.40	12	0.41	317.00	10557.00	4775	20231024	-10.58	3165	20230601	34.91	4725	-9.63	20240222	3215	32.81	20240117	4775	-10.58	20231024	3165	34.91	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
37	20240527	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4260	20	2	0.47	1522735895	359708	100.06	4245	4285	4170	5510	2970	4240	4233.26	6.86	0	29238	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4127	13.44	0.40	12	0.37	317.00	10557.00	4775	20231024	-10.79	3165	20230601	34.60	4725	-9.84	20240222	3215	32.50	20240117	4775	-10.79	20231024	3165	34.60	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
38	20240527	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	-20	5	-0.47	1397364620	330210	91.86	4245	4285	4170	5510	2970	4240	4231.75	6.86	0	25733	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4088	13.31	0.40	12	0.34	317.00	10557.00	4775	20231024	-11.62	3165	20230601	33.33	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	3165	33.33	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
39	20240527	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4275	35	2	0.83	1134508535	268404	74.66	4245	4285	4170	5510	2970	4240	4226.87	6.86	0	31599	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4141	13.49	0.40	12	0.28	317.00	10557.00	4775	20231024	-10.47	3165	20230601	35.07	4725	-9.52	20240222	3215	32.97	20240117	4775	-10.47	20231024	3165	35.07	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
40	20240527	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	-10	5	-0.24	639640055	152346	42.38	4245	4260	4170	5510	2970	4240	4198.60	6.86	0	4722	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4097	13.34	0.40	12	0.16	317.00	10557.00	4775	20231024	-11.41	3165	20230601	33.65	4725	-10.48	20240222	3215	31.57	20240117	4775	-11.41	20231024	3165	33.65	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
41	20240527	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-40	5	-0.94	18089720	4292	1.19	4245	4245	4190	5510	2970	4240	4214.75	6.86	0	-1806	4356	4297	4201	4142	4046	4327	4172	5376	1270	5000	2960	5	1	96866418	4068	13.25	0.40	12	0.00	317.00	10557.00	4775	20231024	-12.04	3165	20230601	32.70	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	3165	32.70	20230601	5.57	N	001200	5000	5375 억		6649259	N	N	472	N	00	N
42	20240524	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	35	2	0.83	1511329100	358969	86.49	4205	4260	4105	5460	2945	4205	4210.19	6.86	0	24718	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4107	13.38	0.40	12	0.37	317.00	10557.00	4775	20231024	-11.20	3075	20230517	37.89	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	3165	33.97	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	472	N	00	N
43	20240524	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	0	3	0.00	1307322700	310651	74.85	4205	4260	4105	5460	2945	4205	4208.33	6.86	0	49028	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4073	13.26	0.40	12	0.32	317.00	10557.00	4775	20231024	-11.94	3075	20230517	36.75	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	3165	32.86	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
44	20240524	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-5	5	-0.12	1217393600	289263	69.70	4205	4260	4105	5460	2945	4205	4208.60	6.86	0	48640	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4068	13.25	0.40	12	0.30	317.00	10557.00	4775	20231024	-12.04	3075	20230517	36.59	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	3165	32.70	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
45	20240524	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4215	10	2	0.24	1143301625	271684	65.46	4205	4260	4105	5460	2945	4205	4208.20	6.86	0	47124	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4083	13.30	0.40	12	0.28	317.00	10557.00	4775	20231024	-11.73	3075	20230517	37.07	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	3165	33.18	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
46	20240524	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	25	2	0.59	1091010515	259286	62.48	4205	4260	4105	5460	2945	4205	4207.75	6.86	0	49810	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4097	13.34	0.40	12	0.27	317.00	10557.00	4775	20231024	-11.41	3075	20230517	37.56	4725	-10.48	20240222	3215	31.57	20240117	4775	-11.41	20231024	3165	33.65	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
47	20240524	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	15	2	0.36	1014115050	241035	58.08	4205	4260	4105	5460	2945	4205	4207.34	6.86	0	52403	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4088	13.31	0.40	12	0.25	317.00	10557.00	4775	20231024	-11.62	3075	20230517	37.24	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	3165	33.33	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
48	20240524	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	25	2	0.59	835861160	199014	47.95	4205	4250	4105	5460	2945	4205	4200.01	6.86	0	54660	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	4097	13.34	0.40	12	0.21	317.00	10557.00	4775	20231024	-11.41	3075	20230517	37.56	4725	-10.48	20240222	3215	31.57	20240117	4775	-11.41	20231024	3165	33.65	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
49	20240524	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	-100	5	-2.38	11121775	2670	0.64	4205	4205	4105	5460	2945	4205	4165.46	6.86	0	-103	4335	4270	4185	4120	4035	4302	4152	5376	1255	5000	2940	5	1	96866418	3976	12.95	0.39	12	0.00	317.00	10557.00	4775	20231024	-14.03	3075	20230517	33.50	4725	-13.12	20240222	3215	27.68	20240117	4775	-14.03	20231024	3165	29.70	20230601	5.58	N	001200	5000	5375 억		6642203	N	N	0	N	00	N
50	20240523	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	95	2	2.31	1740826185	414829	82.58	4110	4250	4100	5340	2880	4110	4196.49	6.82	0	26673	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4073	13.26	0.40	12	0.43	317.00	10557.00	4775	20231024	-11.94	2930	20230516	43.52	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	3165	32.86	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
51	20240523	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	115	2	2.80	1554267310	370582	73.77	4110	4250	4100	5340	2880	4110	4194.13	6.82	0	17707	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4093	13.33	0.40	12	0.38	317.00	10557.00	4775	20231024	-11.52	2930	20230516	44.20	4725	-10.58	20240222	3215	31.42	20240117	4775	-11.52	20231024	3165	33.49	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
52	20240523	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	115	2	2.80	1152643965	275539	54.85	4110	4225	4100	5340	2880	4110	4183.23	6.82	0	1775	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4093	13.33	0.40	12	0.28	317.00	10557.00	4775	20231024	-11.52	2930	20230516	44.20	4725	-10.58	20240222	3215	31.42	20240117	4775	-11.52	20231024	3165	33.49	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
53	20240523	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	80	2	1.95	764525270	182868	36.40	4110	4225	4100	5340	2880	4110	4180.75	6.82	0	8209	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4059	13.22	0.40	12	0.19	317.00	10557.00	4775	20231024	-12.25	2930	20230516	43.00	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	3165	32.39	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
54	20240523	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	85	2	2.07	674962965	161469	32.14	4110	4225	4100	5340	2880	4110	4180.14	6.82	0	9636	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4064	13.23	0.40	12	0.17	317.00	10557.00	4775	20231024	-12.15	2930	20230516	43.17	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	3165	32.54	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
55	20240523	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	75	2	1.82	607997470	145520	28.97	4110	4225	4100	5340	2880	4110	4178.10	6.82	0	13683	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4054	13.20	0.40	12	0.15	317.00	10557.00	4775	20231024	-12.36	2930	20230516	42.83	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	3165	32.23	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
56	20240523	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	80	2	1.95	544968685	130444	25.97	4110	4225	4100	5340	2880	4110	4177.80	6.82	0	16770	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	4059	13.22	0.40	12	0.13	317.00	10557.00	4775	20231024	-12.25	2930	20230516	43.00	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	3165	32.39	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
57	20240523	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4105	-5	5	-0.12	11351770	2762	0.55	4110	4120	4105	5340	2880	4110	4109.98	6.82	0	-2570	4273	4191	4143	4061	4013	4167	4037	5376	1230	5000	2870	5	1	96866418	3976	12.95	0.39	12	0.00	317.00	10557.00	4775	20231024	-14.03	2930	20230516	40.10	4725	-13.12	20240222	3215	27.68	20240117	4775	-14.03	20231024	3165	29.70	20230601	5.56	N	001200	5000	5375 억		6602739	N	N	0	N	00	N
58	20240522	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-75	5	-1.79	2074645965	502252	120.92	4215	4225	4095	5440	2930	4185	4130.69	6.83	0	-23355	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	3981	12.97	0.39	12	0.52	317.00	10557.00	4775	20231024	-13.93	2930	20230516	40.27	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	3165	29.86	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
59	20240522	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4100	-85	5	-2.03	1992367700	482259	116.11	4215	4225	4095	5440	2930	4185	4131.32	6.83	0	-24758	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	3972	12.93	0.39	12	0.50	317.00	10557.00	4775	20231024	-14.14	2930	20230516	39.93	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	3165	29.54	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
60	20240522	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	-75	5	-1.79	1804591390	436574	105.11	4215	4225	4095	5440	2930	4185	4133.53	6.83	0	-14295	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	3981	12.97	0.39	12	0.45	317.00	10557.00	4775	20231024	-13.93	2930	20230516	40.27	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	3165	29.86	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
61	20240522	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	-65	5	-1.55	1397944670	337548	81.27	4215	4225	4105	5440	2930	4185	4141.47	6.83	0	-16716	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	3991	13.00	0.39	12	0.35	317.00	10557.00	4775	20231024	-13.72	2930	20230516	40.61	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	3165	30.17	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
62	20240522	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4135	-50	5	-1.19	1122298860	270567	65.14	4215	4225	4110	5440	2930	4185	4147.95	6.83	0	-22174	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	4005	13.04	0.39	12	0.28	317.00	10557.00	4775	20231024	-13.40	2930	20230516	41.13	4725	-12.49	20240222	3215	28.62	20240117	4775	-13.40	20231024	3165	30.65	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
63	20240522	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4145	-40	5	-0.96	756012695	181817	43.77	4215	4225	4120	5440	2930	4185	4158.10	6.83	0	-22891	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	4015	13.08	0.39	12	0.19	317.00	10557.00	4775	20231024	-13.19	2930	20230516	41.47	4725	-12.28	20240222	3215	28.93	20240117	4775	-13.19	20231024	3165	30.96	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
64	20240522	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4160	-25	5	-0.60	443285840	106159	25.56	4215	4225	4135	5440	2930	4185	4175.68	6.83	0	-7553	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	4030	13.12	0.39	12	0.11	317.00	10557.00	4775	20231024	-12.88	2930	20230516	41.98	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	3165	31.44	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
65	20240522	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-15	5	-0.36	7327540	1751	0.42	4215	4215	4165	5440	2930	4185	4184.77	6.83	0	-1591	4355	4270	4225	4140	4095	4247	4117	5376	1255	5000	2920	5	1	96866418	4039	13.15	0.39	12	0.00	317.00	10557.00	4775	20231024	-12.67	2930	20230516	42.32	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	3165	31.75	20230601	5.59	N	001200	5000	5375 억		6612144	N	N	0	N	00	N
66	20240521	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-75	5	-1.76	1753884240	414936	41.39	4230	4310	4180	5530	2985	4260	4226.93	6.94	0	-101295	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4054	13.20	0.40	12	0.43	317.00	10557.00	4775	20231024	-12.36	2930	20230516	42.83	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	3165	32.23	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
67	20240521	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	-30	5	-0.70	1606882740	379882	37.89	4230	4310	4180	5530	2985	4260	4229.95	6.94	0	-111076	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4097	13.34	0.40	12	0.39	317.00	10557.00	4775	20231024	-11.41	2930	20230516	44.37	4725	-10.48	20240222	3215	31.57	20240117	4775	-11.41	20231024	3165	33.65	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
68	20240521	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-75	5	-1.76	1141797575	269642	26.90	4230	4310	4185	5530	2985	4260	4234.49	6.94	0	-67542	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4054	13.20	0.40	12	0.28	317.00	10557.00	4775	20231024	-12.36	2930	20230516	42.83	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	3165	32.23	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
69	20240521	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-60	5	-1.41	985731470	232443	23.19	4230	4310	4190	5530	2985	4260	4240.74	6.94	0	-57943	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4068	13.25	0.40	12	0.24	317.00	10557.00	4775	20231024	-12.04	2930	20230516	43.34	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	3165	32.70	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
70	20240521	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	-35	5	-0.82	840082910	197823	19.73	4230	4310	4200	5530	2985	4260	4246.64	6.94	0	-47179	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4093	13.33	0.40	12	0.20	317.00	10557.00	4775	20231024	-11.52	2930	20230516	44.20	4725	-10.58	20240222	3215	31.42	20240117	4775	-11.52	20231024	3165	33.49	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
71	20240521	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	-55	5	-1.29	707013340	166212	16.58	4230	4310	4205	5530	2985	4260	4253.68	6.94	0	-37772	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4073	13.26	0.40	12	0.17	317.00	10557.00	4775	20231024	-11.94	2930	20230516	43.52	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	3165	32.86	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
72	20240521	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4240	-20	5	-0.47	554914510	130196	12.99	4230	4310	4205	5530	2985	4260	4262.15	6.94	0	-22237	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4107	13.38	0.40	12	0.13	317.00	10557.00	4775	20231024	-11.20	2930	20230516	44.71	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	3165	33.97	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
73	20240521	090113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	-35	5	-0.82	28506100	6739	0.67	4230	4250	4205	5530	2985	4260	4230.02	6.94	0	-3130	4480	4370	4185	4075	3890	4425	4130	5376	1270	5000	2980	5	1	96866418	4093	13.33	0.40	12	0.01	317.00	10557.00	4775	20231024	-11.52	2930	20230516	44.20	4725	-10.58	20240222	3215	31.42	20240117	4775	-11.52	20231024	3165	33.49	20230601	5.54	N	001200	5000	5375 억		6723044	N	N	0	N	00	N
74	20240517	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	0	3	0.00	1308877500	321889	96.43	4080	4120	4010	5310	2860	4085	4066.24	6.83	0	-11203	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3957	12.89	0.39	12	0.33	317.00	10557.00	4775	20231024	-14.45	2740	20230510	49.09	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	3075	32.85	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	46	N	00	N
75	20240517	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	-10	5	-0.24	1137881910	280221	83.94	4080	4120	4010	5310	2860	4085	4060.66	6.83	0	-18757	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3947	12.85	0.39	12	0.29	317.00	10557.00	4775	20231024	-14.66	2740	20230510	48.72	4725	-13.76	20240222	3215	26.75	20240117	4775	-14.66	20231024	3075	32.52	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
76	20240517	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	-15	5	-0.37	864237625	213193	63.87	4080	4120	4010	5310	2860	4085	4053.78	6.83	0	-14236	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3942	12.84	0.39	12	0.22	317.00	10557.00	4775	20231024	-14.76	2740	20230510	48.54	4725	-13.86	20240222	3215	26.59	20240117	4775	-14.76	20231024	3075	32.36	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
77	20240517	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	-30	5	-0.73	606665665	149591	44.81	4080	4120	4010	5310	2860	4085	4055.50	6.83	0	-16921	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3928	12.79	0.38	12	0.15	317.00	10557.00	4775	20231024	-15.08	2740	20230510	47.99	4725	-14.18	20240222	3215	26.13	20240117	4775	-15.08	20231024	3075	31.87	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
78	20240517	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4080	-5	5	-0.12	515279275	127111	38.08	4080	4120	4010	5310	2860	4085	4053.77	6.83	0	-17391	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3952	12.87	0.39	12	0.13	317.00	10557.00	4775	20231024	-14.55	2740	20230510	48.91	4725	-13.65	20240222	3215	26.91	20240117	4775	-14.55	20231024	3075	32.68	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
79	20240517	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	10	2	0.24	417896425	103223	30.92	4080	4120	4010	5310	2860	4085	4048.48	6.83	0	-6820	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3967	12.92	0.39	12	0.11	317.00	10557.00	4775	20231024	-14.24	2740	20230510	49.45	4725	-13.33	20240222	3215	27.37	20240117	4775	-14.24	20231024	3075	33.17	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
80	20240517	100113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	-20	5	-0.49	302592675	74963	22.46	4080	4080	4010	5310	2860	4085	4036.56	6.83	0	-432	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3938	12.82	0.39	12	0.08	317.00	10557.00	4775	20231024	-14.87	2740	20230510	48.36	4725	-13.97	20240222	3215	26.44	20240117	4775	-14.87	20231024	3075	32.20	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
81	20240517	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-45	5	-1.10	12391065	3052	0.91	4080	4080	4040	5310	2860	4085	4059.98	6.83	0	-179	4191	4137	4086	4032	3981	4165	4060	5376	1225	5000	2850	5	1	96866418	3913	12.74	0.38	12	0.00	317.00	10557.00	4775	20231024	-15.39	2740	20230510	47.45	4725	-14.50	20240222	3215	25.66	20240117	4775	-15.39	20231024	3075	31.38	20230517	5.58	N	001200	5000	5375 억		6619531	N	N	359	N	00	N
82	20240516	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	15	2	0.37	1365232680	333747	84.60	4080	4140	4035	5290	2850	4070	4090.62	6.84	0	-27230	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3957	12.89	0.39	12	0.34	317.00	10557.00	4775	20231024	-14.45	2625	20230509	55.62	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	2930	39.42	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	359	N	00	N
83	20240516	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	20	2	0.49	1306290870	319334	80.95	4080	4140	4035	5290	2850	4070	4090.67	6.84	0	-25283	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3962	12.90	0.39	12	0.33	317.00	10557.00	4775	20231024	-14.35	2625	20230509	55.81	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2930	39.59	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
84	20240516	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	15	2	0.37	1221665140	298632	75.70	4080	4140	4035	5290	2850	4070	4090.87	6.84	0	-26857	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3957	12.89	0.39	12	0.31	317.00	10557.00	4775	20231024	-14.45	2625	20230509	55.62	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	2930	39.42	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
85	20240516	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	-10	5	-0.25	1148098775	280575	71.12	4080	4140	4035	5290	2850	4070	4091.95	6.84	0	-23678	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3933	12.81	0.38	12	0.29	317.00	10557.00	4775	20231024	-14.97	2625	20230509	54.67	4725	-14.07	20240222	3215	26.28	20240117	4775	-14.97	20231024	2930	38.57	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
86	20240516	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	15	2	0.37	784555915	191179	48.46	4080	4140	4035	5290	2850	4070	4103.78	6.84	0	973	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3957	12.89	0.39	12	0.20	317.00	10557.00	4775	20231024	-14.45	2625	20230509	55.62	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	2930	39.42	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
87	20240516	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4100	30	2	0.74	697319960	169852	43.06	4080	4140	4035	5290	2850	4070	4105.46	6.84	0	2803	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3972	12.93	0.39	12	0.18	317.00	10557.00	4775	20231024	-14.14	2625	20230509	56.19	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2930	39.93	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
88	20240516	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	60	2	1.47	494135475	120404	30.52	4080	4140	4035	5290	2850	4070	4103.98	6.84	0	4429	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	4001	13.03	0.39	12	0.12	317.00	10557.00	4775	20231024	-13.51	2625	20230509	57.33	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2930	40.96	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
89	20240516	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	20	2	0.49	71918805	17592	4.46	4080	4135	4055	5290	2850	4070	4088.15	6.84	0	-2138	4193	4131	4083	4021	3973	4107	3997	5376	1220	5000	2840	5	1	96866418	3962	12.90	0.39	12	0.02	317.00	10557.00	4775	20231024	-14.35	2625	20230509	55.81	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2930	39.59	20230516	5.41	N	001200	5000	5375 억		6626508	N	N	13770	N	00	N
90	20240514	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	-60	5	-1.45	1592632130	392032	23.17	4125	4145	4035	5360	2895	4130	4062.47	6.89	0	-56525	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3942	12.84	0.39	12	0.40	317.00	10557.00	4775	20231024	-14.76	2470	20230508	64.78	4725	-13.86	20240222	3215	26.59	20240117	4775	-14.76	20231024	2930	38.91	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	13770	N	00	N
91	20240514	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	-75	5	-1.82	1446073575	355966	21.04	4125	4145	4035	5360	2895	4130	4062.39	6.89	0	-37880	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3928	12.79	0.38	12	0.37	317.00	10557.00	4775	20231024	-15.08	2470	20230508	64.17	4725	-14.18	20240222	3215	26.13	20240117	4775	-15.08	20231024	2930	38.40	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
92	20240514	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4055	-75	5	-1.82	1127333680	277303	16.39	4125	4145	4035	5360	2895	4130	4065.35	6.89	0	-31827	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3928	12.79	0.38	12	0.29	317.00	10557.00	4775	20231024	-15.08	2470	20230508	64.17	4725	-14.18	20240222	3215	26.13	20240117	4775	-15.08	20231024	2930	38.40	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
93	20240514	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	-70	5	-1.69	809170510	198813	11.75	4125	4145	4035	5360	2895	4130	4070.01	6.89	0	-17431	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3933	12.81	0.38	12	0.21	317.00	10557.00	4775	20231024	-14.97	2470	20230508	64.37	4725	-14.07	20240222	3215	26.28	20240117	4775	-14.97	20231024	2930	38.57	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
94	20240514	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	-70	5	-1.69	764343420	187747	11.10	4125	4145	4035	5360	2895	4130	4071.14	6.89	0	-15534	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3933	12.81	0.38	12	0.19	317.00	10557.00	4775	20231024	-14.97	2470	20230508	64.37	4725	-14.07	20240222	3215	26.28	20240117	4775	-14.97	20231024	2930	38.57	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
95	20240514	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	-70	5	-1.69	610756015	149949	8.86	4125	4145	4035	5360	2895	4130	4073.09	6.89	0	-8816	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3933	12.81	0.38	12	0.15	317.00	10557.00	4775	20231024	-14.97	2470	20230508	64.37	4725	-14.07	20240222	3215	26.28	20240117	4775	-14.97	20231024	2930	38.57	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
96	20240514	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	-65	5	-1.57	246008750	59992	3.55	4125	4145	4060	5360	2895	4130	4100.69	6.89	0	-8603	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3938	12.82	0.39	12	0.06	317.00	10557.00	4775	20231024	-14.87	2470	20230508	64.57	4725	-13.97	20240222	3215	26.44	20240117	4775	-14.87	20231024	2930	38.74	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
97	20240514	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	-5	5	-0.12	206250	50	0.00	4125	4125	4125	5360	2895	4130	4125.00	6.89	0	-15	4386	4257	4106	3977	3826	4182	3902	5376	1230	5000	2890	5	1	96866418	3996	13.01	0.39	12	0.00	317.00	10557.00	4775	20231024	-13.61	2470	20230508	67.00	4725	-12.70	20240222	3215	28.30	20240117	4775	-13.61	20231024	2930	40.78	20230516	5.56	N	001200	5000	5375 억		6672808	N	N	358	N	00	N
98	20240513	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4130	-75	5	-1.78	6841539110	1691691	230.03	4205	4235	3955	5460	2945	4205	4044.20	7.00	0	-87350	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	4001	13.03	0.39	12	1.75	317.00	10557.00	4775	20231024	-13.51	2470	20230508	67.21	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2930	40.96	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	358	N	00	N
99	20240513	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4115	-90	5	-2.14	6652293880	1645847	223.80	4205	4235	3955	5460	2945	4205	4041.87	7.00	0	-76174	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3986	12.98	0.39	12	1.70	317.00	10557.00	4775	20231024	-13.82	2470	20230508	66.60	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2930	40.44	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
100	20240513	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	-85	5	-2.02	6349469850	1571940	213.75	4205	4235	3955	5460	2945	4205	4039.26	7.00	0	-85539	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3991	13.00	0.39	12	1.62	317.00	10557.00	4775	20231024	-13.72	2470	20230508	66.80	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2930	40.61	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
101	20240513	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	-115	5	-2.73	5370194300	1332025	181.13	4205	4235	3955	5460	2945	4205	4031.60	7.00	0	-94799	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3962	12.90	0.39	12	1.38	317.00	10557.00	4775	20231024	-14.35	2470	20230508	65.59	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2930	39.59	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
102	20240513	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3975	-230	5	-5.47	4782415465	1186275	161.31	4205	4235	3955	5460	2945	4205	4031.46	7.00	0	-38837	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3850	12.54	0.38	12	1.22	317.00	10557.00	4775	20231024	-16.75	2470	20230508	60.93	4725	-15.87	20240222	3215	23.64	20240117	4775	-16.75	20231024	2930	35.67	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
103	20240513	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-205	5	-4.88	4126406445	1022029	138.97	4205	4235	3955	5460	2945	4205	4037.47	7.00	0	-15008	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3875	12.62	0.38	12	1.06	317.00	10557.00	4775	20231024	-16.23	2470	20230508	61.94	4725	-15.34	20240222	3215	24.42	20240117	4775	-16.23	20231024	2930	36.52	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
104	20240513	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-155	5	-3.69	2099047085	514813	70.00	4205	4235	4025	5460	2945	4205	4077.30	7.00	0	-17367	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	3923	12.78	0.38	12	0.53	317.00	10557.00	4775	20231024	-15.18	2470	20230508	63.97	4725	-14.29	20240222	3215	25.97	20240117	4775	-15.18	20231024	2930	38.23	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
105	20240513	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-10	5	-0.24	30235165	7194	0.98	4205	4205	4195	5460	2945	4205	4202.83	7.00	0	-2006	4421	4312	4246	4137	4071	4367	4192	5376	1255	5000	2940	5	1	96866418	4064	13.23	0.40	12	0.01	317.00	10557.00	4775	20231024	-12.15	2470	20230508	69.84	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	2930	43.17	20230516	5.60	N	001200	5000	5375 억		6780341	N	N	903	N	00	N
106	20240510	160113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	5	2	0.12	3117375935	731750	181.13	4200	4355	4180	5460	2940	4200	4260.21	6.92	0	107007	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4073	13.26	0.40	12	0.76	317.00	10557.00	4775	20231024	-11.94	2470	20230508	70.24	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	2740	53.47	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	903	N	00	N
107	20240510	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4235	35	2	0.83	2723365870	638408	158.02	4200	4355	4180	5460	2940	4200	4265.87	6.92	0	101454	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4102	13.36	0.40	12	0.66	317.00	10557.00	4775	20231024	-11.31	2470	20230508	71.46	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	2740	54.56	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
108	20240510	140114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4215	15	2	0.36	2412851610	565183	139.90	4200	4355	4180	5460	2940	4200	4269.15	6.92	0	106756	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4083	13.30	0.40	12	0.58	317.00	10557.00	4775	20231024	-11.73	2470	20230508	70.65	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2740	53.83	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
109	20240510	130113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	90	2	2.14	1730567675	404292	100.07	4200	4355	4180	5460	2940	4200	4280.49	6.92	0	76745	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4156	13.53	0.41	12	0.42	317.00	10557.00	4775	20231024	-10.16	2470	20230508	73.68	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	2740	56.57	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
110	20240510	120113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4265	65	2	1.55	1596824645	373113	92.35	4200	4355	4180	5460	2940	4200	4279.73	6.92	0	76700	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4131	13.45	0.40	12	0.39	317.00	10557.00	4775	20231024	-10.68	2470	20230508	72.67	4725	-9.74	20240222	3215	32.66	20240117	4775	-10.68	20231024	2740	55.66	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
111	20240510	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	125	2	2.98	1287333570	300666	74.42	4200	4355	4180	5460	2940	4200	4281.61	6.92	0	71597	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4189	13.64	0.41	12	0.31	317.00	10557.00	4775	20231024	-9.42	2470	20230508	75.10	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	2740	57.85	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
112	20240510	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	90	2	2.14	602832155	141727	35.08	4200	4320	4180	5460	2940	4200	4253.47	6.92	0	35088	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4156	13.53	0.41	12	0.15	317.00	10557.00	4775	20231024	-10.16	2470	20230508	73.68	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	2740	56.57	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
113	20240510	090113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-10	5	-0.24	22425235	5348	1.32	4200	4200	4180	5460	2940	4200	4193.20	6.92	0	-3328	4283	4241	4193	4151	4103	4217	4127	5376	1260	5000	2940	5	1	96866418	4059	13.22	0.40	12	0.01	317.00	10557.00	4775	20231024	-12.25	2470	20230508	69.64	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	2740	52.92	20230510	5.57	N	001200	5000	5375 억		6703924	N	N	719	N	00	N
114	20240509	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-20	5	-0.47	1691760615	403990	69.50	4205	4235	4145	5480	2955	4220	4187.63	6.96	0	-26982	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4068	13.25	0.40	12	0.42	317.00	10557.00	4775	20231024	-12.04	2470	20230508	70.04	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	2625	60.00	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	719	N	00	N
115	20240509	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	-15	5	-0.36	1536366935	367086	63.15	4205	4235	4145	5480	2955	4220	4185.31	6.96	0	-12056	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4073	13.26	0.40	12	0.38	317.00	10557.00	4775	20231024	-11.94	2470	20230508	70.24	4725	-11.01	20240222	3215	30.79	20240117	4775	-11.94	20231024	2625	60.19	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
116	20240509	140113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-50	5	-1.18	1197062120	285916	49.19	4205	4235	4145	5480	2955	4220	4186.76	6.96	0	-6860	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4039	13.15	0.39	12	0.30	317.00	10557.00	4775	20231024	-12.67	2470	20230508	68.83	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2625	58.86	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
117	20240509	130113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	-10	5	-0.24	931103460	222352	38.25	4205	4235	4145	5480	2955	4220	4187.52	6.96	0	-3933	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4078	13.28	0.40	12	0.23	317.00	10557.00	4775	20231024	-11.83	2470	20230508	70.45	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2625	60.38	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
118	20240509	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	0	3	0.00	877158975	209554	36.05	4205	4235	4145	5480	2955	4220	4185.84	6.96	0	1027	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4088	13.31	0.40	12	0.22	317.00	10557.00	4775	20231024	-11.62	2470	20230508	70.85	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	2625	60.76	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
119	20240509	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-35	5	-0.83	687369630	164416	28.28	4205	4230	4145	5480	2955	4220	4180.67	6.96	0	24941	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4054	13.20	0.40	12	0.17	317.00	10557.00	4775	20231024	-12.36	2470	20230508	69.43	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	2625	59.43	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
120	20240509	100113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4215	-5	5	-0.12	557465470	133415	22.95	4205	4230	4145	5480	2955	4220	4178.43	6.96	0	33839	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4083	13.30	0.40	12	0.14	317.00	10557.00	4775	20231024	-11.73	2470	20230508	70.65	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2625	60.57	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
121	20240509	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	-10	5	-0.24	4766755	1132	0.19	4205	4230	4205	5480	2955	4220	4210.91	6.96	0	-55	4440	4330	4225	4115	4010	4277	4062	5376	1260	5000	2950	5	1	96866418	4078	13.28	0.40	12	0.00	317.00	10557.00	4775	20231024	-11.83	2470	20230508	70.45	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2625	60.38	20230509	5.47	N	001200	5000	5375 억		6743758	N	N	9	N	00	N
122	20240508	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	-65	5	-1.52	2435222720	580317	116.10	4285	4335	4120	5570	3000	4285	4196.34	6.97	0	-20540	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4088	13.31	0.40	12	0.60	317.00	10557.00	4775	20231024	-11.62	2470	20230508	70.85	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	2470	70.85	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	9	N	00	N
123	20240508	150113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	-75	5	-1.75	2287313760	545269	109.09	4285	4335	4120	5570	3000	4285	4194.84	6.97	0	-21195	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4078	13.28	0.40	12	0.56	317.00	10557.00	4775	20231024	-11.83	2470	20230508	70.45	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2470	70.45	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
124	20240508	140113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	-75	5	-1.75	2214880640	528090	105.65	4285	4335	4120	5570	3000	4285	4194.13	6.97	0	-18186	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4078	13.28	0.40	12	0.55	317.00	10557.00	4775	20231024	-11.83	2470	20230508	70.45	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2470	70.45	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
125	20240508	130112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4215	-70	5	-1.63	2090418845	498618	99.75	4285	4335	4120	5570	3000	4285	4192.43	6.97	0	-874	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4083	13.30	0.40	12	0.51	317.00	10557.00	4775	20231024	-11.73	2470	20230508	70.65	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2470	70.65	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
126	20240508	120113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4165	-120	5	-2.80	1802298485	429770	85.98	4285	4335	4120	5570	3000	4285	4193.63	6.97	0	21532	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4034	13.14	0.39	12	0.44	317.00	10557.00	4775	20231024	-12.77	2470	20230508	68.62	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	2470	68.62	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
127	20240508	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-95	5	-2.22	1342159395	318887	63.80	4285	4335	4145	5570	3000	4285	4208.89	6.97	0	24716	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4059	13.22	0.40	12	0.33	317.00	10557.00	4775	20231024	-12.25	2470	20230508	69.64	4725	-11.32	20240222	3215	30.33	20240117	4775	-12.25	20231024	2470	69.64	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
128	20240508	100112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4250	-35	5	-0.82	399317635	93612	18.73	4285	4335	4240	5570	3000	4285	4265.67	6.97	0	-21676	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4117	13.41	0.40	12	0.10	317.00	10557.00	4775	20231024	-10.99	2470	20230508	72.06	4725	-10.05	20240222	3215	32.19	20240117	4775	-10.99	20231024	2470	72.06	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
129	20240508	090112	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4280	-5	5	-0.12	36047525	8415	1.68	4285	4290	4275	5570	3000	4285	4283.72	6.97	0	-7978	4505	4395	4340	4230	4175	4367	4202	5376	1285	5000	2990	5	1	96866418	4146	13.50	0.41	12	0.01	317.00	10557.00	4775	20231024	-10.37	2470	20230508	73.28	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2470	73.28	20230508	5.62	N	001200	5000	5375 억		6753255	N	N	99	N	00	N
130	20240503	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	85	2	1.97	2865047940	657190	137.03	4325	4445	4270	5620	3030	4325	4359.24	7.03	0	119570	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4272	13.91	0.42	12	0.68	317.00	10557.00	4775	20231024	-7.64	2465	20230426	78.90	4725	-6.67	20240222	3215	37.17	20240117	4775	-7.64	20231024	2470	78.54	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	33	N	00	N
131	20240503	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4330	5	2	0.12	2267195795	520413	108.51	4325	4445	4270	5620	3030	4325	4356.53	7.03	0	124018	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4194	13.66	0.41	12	0.54	317.00	10557.00	4775	20231024	-9.32	2465	20230426	75.66	4725	-8.36	20240222	3215	34.68	20240117	4775	-9.32	20231024	2470	75.30	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
132	20240503	140113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	85	2	1.97	1745057510	400637	83.54	4325	4445	4270	5620	3030	4325	4355.71	7.03	0	99797	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4272	13.91	0.42	12	0.41	317.00	10557.00	4775	20231024	-7.64	2465	20230426	78.90	4725	-6.67	20240222	3215	37.17	20240117	4775	-7.64	20231024	2470	78.54	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
133	20240503	130114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	65	2	1.50	1265014070	291771	60.84	4325	4405	4270	5620	3030	4325	4335.64	7.03	0	65093	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4252	13.85	0.42	12	0.30	317.00	10557.00	4775	20231024	-8.06	2465	20230426	78.09	4725	-7.09	20240222	3215	36.55	20240117	4775	-8.06	20231024	2470	77.73	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
134	20240503	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	50	2	1.16	1058421480	244618	51.01	4325	4405	4270	5620	3030	4325	4326.83	7.03	0	36329	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4238	13.80	0.41	12	0.25	317.00	10557.00	4775	20231024	-8.38	2465	20230426	77.48	4725	-7.41	20240222	3215	36.08	20240117	4775	-8.38	20231024	2470	77.13	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
135	20240503	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-35	5	-0.81	581062335	135206	28.19	4325	4350	4270	5620	3030	4325	4297.61	7.03	0	18386	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4156	13.53	0.41	12	0.14	317.00	10557.00	4775	20231024	-10.16	2465	20230426	74.04	4725	-9.21	20240222	3215	33.44	20240117	4775	-10.16	20231024	2470	73.68	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
136	20240503	100113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-25	5	-0.58	449040175	104464	21.78	4325	4350	4270	5620	3030	4325	4298.52	7.03	0	22170	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4165	13.56	0.41	12	0.11	317.00	10557.00	4775	20231024	-9.95	2465	20230426	74.44	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	2470	74.09	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
137	20240503	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4345	20	2	0.46	24786790	5724	1.19	4325	4345	4320	5620	3030	4325	4330.33	7.03	0	2962	4465	4395	4320	4250	4175	4357	4212	5376	1295	5000	3020	5	1	96866418	4209	13.71	0.41	12	0.01	317.00	10557.00	4775	20231024	-9.01	2465	20230426	76.27	4725	-8.04	20240222	3215	35.15	20240117	4775	-9.01	20231024	2470	75.91	20230508	5.54	N	001200	5000	5375 억		6810898	N	N	108	N	00	N
138	20240502	160113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4325	-35	5	-0.80	2071071290	479536	98.02	4345	4390	4245	5660	3055	4360	4318.90	7.06	0	-30065	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4189	13.64	0.41	12	0.50	317.00	10557.00	4775	20231024	-9.42	2465	20230425	75.46	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	2470	75.10	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	108	N	00	N
139	20240502	150114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4345	-15	5	-0.34	1968117625	455824	93.17	4345	4390	4245	5660	3055	4360	4317.71	7.06	0	-25729	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4209	13.71	0.41	12	0.47	317.00	10557.00	4775	20231024	-9.01	2465	20230425	76.27	4725	-8.04	20240222	3215	35.15	20240117	4775	-9.01	20231024	2470	75.91	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
140	20240502	140113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	-25	5	-0.57	1794066995	415674	84.96	4345	4390	4245	5660	3055	4360	4316.04	7.06	0	-29875	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4199	13.68	0.41	12	0.43	317.00	10557.00	4775	20231024	-9.21	2465	20230425	75.86	4725	-8.25	20240222	3215	34.84	20240117	4775	-9.21	20231024	2470	75.51	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
141	20240502	130113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4350	-10	5	-0.23	1634760175	378967	77.46	4345	4390	4245	5660	3055	4360	4313.73	7.06	0	-42370	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4214	13.72	0.41	12	0.39	317.00	10557.00	4775	20231024	-8.90	2465	20230425	76.47	4725	-7.94	20240222	3215	35.30	20240117	4775	-8.90	20231024	2470	76.11	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
142	20240502	120113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	-40	5	-0.92	1386461050	321882	65.79	4345	4390	4245	5660	3055	4360	4307.36	7.06	0	-44044	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4185	13.63	0.41	12	0.33	317.00	10557.00	4775	20231024	-9.53	2465	20230425	75.25	4725	-8.57	20240222	3215	34.37	20240117	4775	-9.53	20231024	2470	74.90	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
143	20240502	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4300	-60	5	-1.38	1235888490	286833	58.63	4345	4390	4245	5660	3055	4360	4308.74	7.06	0	-44915	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4165	13.56	0.41	12	0.30	317.00	10557.00	4775	20231024	-9.95	2465	20230425	74.44	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	2470	74.09	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
144	20240502	100113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4335	-25	5	-0.57	458226670	105552	21.57	4345	4390	4305	5660	3055	4360	4341.24	7.06	0	6186	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4199	13.68	0.41	12	0.11	317.00	10557.00	4775	20231024	-9.21	2465	20230425	75.86	4725	-8.25	20240222	3215	34.84	20240117	4775	-9.21	20231024	2470	75.51	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N
145	20240502	090113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4355	-5	5	-0.11	69704425	16043	3.28	4345	4355	4340	5660	3055	4360	4344.85	7.06	0	7769	4426	4392	4336	4302	4246	4365	4275	5376	1300	5000	3050	5	1	96866418	4219	13.74	0.41	12	0.02	317.00	10557.00	4775	20231024	-8.80	2465	20230425	76.67	4725	-7.83	20240222	3215	35.46	20240117	4775	-8.80	20231024	2470	76.32	20230508	5.56	N	001200	5000	5375 억		6838021	N	N	19	N	00	N