KissMeData/085620/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	160718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	-30	5	-0.57	188291730	36294	68.60	5290	5300	5160	6830	3690	5260	5187.96	1.64	0	-1691	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9258	8.83	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.54	2850	20230524	83.51	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	3010	73.75	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	210	N	00	N
3	20240531	150714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	-40	5	-0.76	177641950	34256	64.75	5290	5300	5160	6830	3690	5260	5185.72	1.64	0	-668	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	2850	20230524	83.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3010	73.42	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
4	20240531	140715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	-80	5	-1.52	162161790	31280	59.12	5290	5300	5160	6830	3690	5260	5184.20	1.64	0	-222	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9169	8.75	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.31	2850	20230524	81.75	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	3010	72.09	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
5	20240531	130720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	-80	5	-1.52	108875460	20996	39.69	5290	5300	5160	6830	3690	5260	5185.53	1.64	0	-3607	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9169	8.75	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.31	2850	20230524	81.75	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	3010	72.09	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
6	20240531	120723	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	-80	5	-1.52	86713410	16720	31.60	5290	5300	5160	6830	3690	5260	5186.21	1.64	0	-3423	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9169	8.75	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.31	2850	20230524	81.75	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	3010	72.09	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
7	20240531	110719	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5170	-90	5	-1.71	56163720	10819	20.45	5290	5300	5160	6830	3690	5260	5191.21	1.64	0	-3152	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9152	8.73	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.46	2850	20230524	81.40	6500	-20.46	20240206	4350	18.85	20240123	6500	-20.46	20240206	3010	71.76	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
8	20240531	100720	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-10	5	-0.19	9208780	1747	3.30	5290	5300	5240	6830	3690	5260	5271.20	1.64	0	-587	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	2850	20230524	84.21	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	3010	74.42	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
9	20240531	090718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5280	20	2	0.38	2492330	474	0.90	5290	5290	5240	6830	3690	5260	5258.08	1.64	0	-274	5366	5312	5216	5162	5066	5340	5190	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	2850	20230524	85.26	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	3010	75.42	20230531	0.11	N	085620	5000	8850 억		2896743	N	N	5	N	00	N
10	20240530	160715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	100	2	1.94	276720310	52826	121.78	5120	5270	5120	6700	3620	5160	5238.34	1.63	0	11601	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9311	8.89	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.08	2840	20230523	85.21	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2945	78.61	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	5	N	00	N
11	20240530	150716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	100	2	1.94	263866630	50382	116.14	5120	5270	5120	6700	3620	5160	5237.32	1.63	0	10613	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9311	8.89	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.08	2840	20230523	85.21	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2945	78.61	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
12	20240530	140715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	100	2	1.94	223375630	42674	98.37	5120	5270	5120	6700	3620	5160	5234.47	1.63	0	9046	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	2840	20230523	85.21	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2945	78.61	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
13	20240530	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	100	2	1.94	170014620	32487	74.89	5120	5270	5120	6700	3620	5160	5233.31	1.63	0	8547	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	2840	20230523	85.21	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2945	78.61	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
14	20240530	120715	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	60	2	1.16	142865830	27302	62.94	5120	5270	5120	6700	3620	5160	5232.80	1.63	0	5786	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	2840	20230523	83.80	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2945	77.25	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
15	20240530	110716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	90	2	1.74	112092410	21426	49.39	5120	5270	5120	6700	3620	5160	5231.61	1.63	0	5190	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	2840	20230523	84.86	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2945	78.27	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
16	20240530	100717	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5240	80	2	1.55	54604380	10445	24.08	5120	5260	5120	6700	3620	5160	5227.80	1.63	0	-347	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	2840	20230523	84.51	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	2945	77.93	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
17	20240530	090716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5200	40	2	0.78	8867900	1705	3.93	5120	5220	5120	6700	3620	5160	5201.11	1.63	0	-1001	5293	5226	5183	5116	5073	5205	5095	8851	1540	5000	3710	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	2840	20230523	83.10	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	2945	76.57	20230530	0.11	N	085620	5000	8850 억		2882813	N	N	186	N	00	N
18	20240529	160709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5160	-10	5	-0.19	225524360	43380	90.82	5190	5250	5140	6720	3620	5170	5198.83	1.63	0	-1896	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9134	8.72	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.62	2840	20230523	81.69	6500	-20.62	20240206	4350	18.62	20240123	6500	-20.62	20240206	2945	75.21	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	186	N	00	N
19	20240529	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5210	40	2	0.77	175148830	33690	70.53	5190	5250	5140	6720	3620	5170	5198.84	1.63	0	303	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	2840	20230523	83.45	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	2945	76.91	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
20	20240529	140709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	60	2	1.16	135760410	26145	54.73	5190	5230	5140	6720	3620	5170	5192.60	1.63	0	1813	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	2840	20230523	84.15	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2945	77.59	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
21	20240529	130711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	60	2	1.16	116886510	22530	47.17	5190	5230	5140	6720	3620	5170	5188.04	1.63	0	2508	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	2840	20230523	84.15	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2945	77.59	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
22	20240529	120714	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5210	40	2	0.77	69617230	13439	28.13	5190	5220	5140	6720	3620	5170	5180.24	1.63	0	1568	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	2840	20230523	83.45	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	2945	76.91	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
23	20240529	110711	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	10	2	0.19	50175030	9698	20.30	5190	5220	5140	6720	3620	5170	5173.75	1.63	0	-248	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9169	8.75	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.31	2840	20230523	82.39	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	2945	75.89	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
24	20240529	100709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5170	0	3	0.00	12074520	2340	4.90	5190	5220	5140	6720	3620	5170	5160.05	1.63	0	-626	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9152	8.73	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.46	2840	20230523	82.04	6500	-20.46	20240206	4350	18.85	20240123	6500	-20.46	20240206	2945	75.55	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
25	20240529	090706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5200	30	2	0.58	940050	181	0.38	5190	5220	5190	6720	3620	5170	5193.65	1.63	0	-129	5350	5260	5160	5070	4970	5305	5115	8851	1550	5000	3720	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	2840	20230523	83.10	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	2945	76.57	20230530	0.11	N	085620	5000	8850 억		2885029	N	N	39	N	00	N
26	20240528	160705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5170	90	2	1.77	248187420	47766	46.69	5060	5250	5060	6600	3560	5080	5196.15	1.63	0	-10656	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9152	8.73	0.31	12	0.03	592.00	16563.00	6500	20240206	-20.46	2825	20230519	83.01	6500	-20.46	20240206	4350	18.85	20240123	6500	-20.46	20240206	2945	75.55	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	39	N	00	N
27	20240528	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	140	2	2.76	228769390	44038	43.05	5060	5250	5060	6600	3560	5080	5194.82	1.63	0	-7867	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	2825	20230519	84.78	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2945	77.25	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
28	20240528	140709	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	140	2	2.76	163269430	31520	30.81	5060	5240	5060	6600	3560	5080	5179.87	1.63	0	-1680	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	2825	20230519	84.78	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2945	77.25	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
29	20240528	130705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	100	2	1.97	107264860	20769	20.30	5060	5210	5060	6600	3560	5080	5164.66	1.63	0	-2522	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9169	8.75	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.31	2825	20230519	83.36	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	2945	75.89	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
30	20240528	120706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5190	110	2	2.17	72624940	14092	13.77	5060	5210	5060	6600	3560	5080	5153.63	1.63	0	-2482	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9187	8.77	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.15	2825	20230519	83.72	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	2945	76.23	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
31	20240528	110650	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5160	80	2	1.57	50373600	9799	9.58	5060	5190	5060	6600	3560	5080	5140.69	1.63	0	-2211	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9134	8.72	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.62	2825	20230519	82.65	6500	-20.62	20240206	4350	18.62	20240123	6500	-20.62	20240206	2945	75.21	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
32	20240528	100706	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5150	70	2	1.38	30041950	5861	5.73	5060	5190	5060	6600	3560	5080	5125.74	1.63	0	-961	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9116	8.70	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.77	2825	20230519	82.30	6500	-20.77	20240206	4350	18.39	20240123	6500	-20.77	20240206	2945	74.87	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
33	20240528	090708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	40	2	0.79	4641810	911	0.89	5060	5190	5060	6600	3560	5080	5095.29	1.63	0	138	5466	5272	5156	4962	4846	5215	4905	8851	1520	5000	3650	10	1	177016189	9063	8.65	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.23	2825	20230519	81.24	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2945	73.85	20230530	0.11	N	085620	5000	8850 억		2893874	N	N	2510	N	00	N
34	20240527	160656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5080	-270	5	-5.05	525360240	102301	383.98	5350	5350	5040	6950	3750	5350	5135.54	1.65	0	-29206	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	8992	8.58	0.31	12	0.06	592.00	16563.00	6500	20240206	-21.85	2825	20230519	79.82	6500	-21.85	20240206	4350	16.78	20240123	6500	-21.85	20240206	2945	72.50	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	2510	N	00	N
35	20240527	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5150	-200	5	-3.74	491147590	95578	358.75	5350	5350	5040	6950	3750	5350	5138.71	1.65	0	-26216	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9116	8.70	0.31	12	0.05	592.00	16563.00	6500	20240206	-20.77	2825	20230519	82.30	6500	-20.77	20240206	4350	18.39	20240123	6500	-20.77	20240206	2945	74.87	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
36	20240527	140705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-240	5	-4.49	351927980	68283	256.30	5350	5350	5040	6950	3750	5350	5153.96	1.65	0	-13869	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9046	8.63	0.31	12	0.04	592.00	16563.00	6500	20240206	-21.38	2825	20230519	80.88	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2945	73.51	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
37	20240527	130704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	-220	5	-4.11	239160830	46198	173.40	5350	5350	5080	6950	3750	5350	5176.87	1.65	0	-9338	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9081	8.67	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.08	2825	20230519	81.59	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2945	74.19	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
38	20240527	120705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-100	5	-1.87	52503160	9922	37.24	5350	5350	5250	6950	3750	5350	5291.59	1.65	0	-3034	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	2825	20230519	85.84	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2945	78.27	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
39	20240527	110705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-100	5	-1.87	43940350	8291	31.12	5350	5350	5250	6950	3750	5350	5299.76	1.65	0	-2189	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	2825	20230519	85.84	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2945	78.27	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
40	20240527	100703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	-40	5	-0.75	25057340	4710	17.68	5350	5350	5280	6950	3750	5350	5320.03	1.65	0	-1529	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	2825	20230519	87.96	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2945	80.31	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
41	20240527	090704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5350	0	3	0.00	171200	32	0.12	5350	5350	5350	6950	3750	5350	5350.00	1.65	0	-3	5550	5450	5370	5270	5190	5410	5230	8851	1600	5000	3850	10	1	177016189	9470	9.04	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.69	2825	20230519	89.38	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	2945	81.66	20230530	0.11	N	085620	5000	8850 억		2929394	N	N	0	N	00	N
42	20240524	160629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5350	20	2	0.38	141645690	26641	61.44	5470	5470	5290	6920	3740	5330	5316.81	1.66	0	-8084	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9470	9.04	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.69	2810	20230517	90.39	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	2850	87.72	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
43	20240524	150628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	-20	5	-0.38	123260320	23195	53.49	5470	5470	5290	6920	3740	5330	5314.09	1.66	0	-6060	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	2810	20230517	88.97	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2850	86.32	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
44	20240524	140632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5300	-30	5	-0.56	96446270	18138	41.83	5470	5470	5290	6920	3740	5330	5317.36	1.66	0	-2165	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	2810	20230517	88.61	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	2850	85.96	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
45	20240524	130629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	-20	5	-0.38	93833190	17645	40.69	5470	5470	5290	6920	3740	5330	5317.83	1.66	0	-1761	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	2810	20230517	88.97	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2850	86.32	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
46	20240524	120630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	-20	5	-0.38	66645550	12517	28.87	5470	5470	5290	6920	3740	5330	5324.40	1.66	0	-1135	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	2810	20230517	88.97	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2850	86.32	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
47	20240524	110628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5300	-30	5	-0.56	63776320	11976	27.62	5470	5470	5290	6920	3740	5330	5325.34	1.66	0	-706	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	2810	20230517	88.61	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	2850	85.96	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
48	20240524	100633	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5350	20	2	0.38	52490950	9853	22.72	5470	5470	5290	6920	3740	5330	5327.41	1.66	0	59	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9470	9.04	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.69	2810	20230517	90.39	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	2850	87.72	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
49	20240524	090629	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5300	-30	5	-0.56	8567940	1582	3.65	5470	5470	5300	6920	3740	5330	5415.89	1.66	0	-625	5490	5410	5320	5240	5150	5450	5280	8851	1590	5000	3830	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	2810	20230517	88.61	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	2850	85.96	20230524	0.12	N	085620	5000	8850 억		2937580	N	N	0	N	00	N
50	20240523	160627	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5330	110	2	2.11	230815540	43360	47.16	5280	5400	5230	6780	3660	5220	5323.24	1.66	0	7649	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9435	9.00	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.00	2795	20230516	90.70	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	2840	87.68	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
51	20240523	150632	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5340	120	2	2.30	212940410	40007	43.51	5280	5400	5230	6780	3660	5220	5322.58	1.66	0	8287	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9453	9.02	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.85	2795	20230516	91.06	6500	-17.85	20240206	4350	22.76	20240123	6500	-17.85	20240206	2840	88.03	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
52	20240523	140633	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5320	100	2	1.92	200415580	37658	40.96	5280	5400	5230	6780	3660	5220	5321.99	1.66	0	8730	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9417	8.99	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.15	2795	20230516	90.34	6500	-18.15	20240206	4350	22.30	20240123	6500	-18.15	20240206	2840	87.32	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
53	20240523	130630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5380	160	2	3.07	159155060	29898	32.52	5280	5400	5230	6780	3660	5220	5323.27	1.66	0	8515	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9523	9.09	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.23	2795	20230516	92.49	6500	-17.23	20240206	4350	23.68	20240123	6500	-17.23	20240206	2840	89.44	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
54	20240523	120627	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5370	150	2	2.87	136693390	25724	27.98	5280	5400	5230	6780	3660	5220	5313.85	1.66	0	9388	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9506	9.07	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.38	2795	20230516	92.13	6500	-17.38	20240206	4350	23.45	20240123	6500	-17.38	20240206	2840	89.08	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
55	20240523	110626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5370	150	2	2.87	115623020	21800	23.71	5280	5370	5230	6780	3660	5220	5303.81	1.66	0	8772	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9506	9.07	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.38	2795	20230516	92.13	6500	-17.38	20240206	4350	23.45	20240123	6500	-17.38	20240206	2840	89.08	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
56	20240523	100628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	90	2	1.72	71570490	13545	14.73	5280	5310	5230	6780	3660	5220	5283.90	1.66	0	3861	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	2795	20230516	89.98	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2840	86.97	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
57	20240523	090630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5290	70	2	1.34	21988620	4155	4.52	5280	5310	5230	6780	3660	5220	5292.09	1.66	0	3499	5326	5272	5236	5182	5146	5255	5165	8851	1560	5000	3750	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	2795	20230516	89.27	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	2840	86.27	20230523	0.13	N	085620	5000	8850 억		2933946	N	N	0	N	00	N
58	20240522	160621	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	-70	5	-1.32	482595280	91949	99.95	5230	5290	5200	6870	3710	5290	5248.56	1.67	0	-26241	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9240	8.82	0.32	12	0.05	592.00	16563.00	6500	20240206	-19.69	2770	20230515	88.45	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2840	83.80	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
59	20240522	150626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-40	5	-0.76	450553270	85846	93.32	5230	5290	5200	6870	3710	5290	5248.39	1.67	0	-23314	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.05	592.00	16563.00	6500	20240206	-19.23	2770	20230515	89.53	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2840	84.86	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
60	20240522	140628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-40	5	-0.76	269126920	51262	55.72	5230	5290	5200	6870	3710	5290	5250.03	1.67	0	-16574	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	2770	20230515	89.53	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2840	84.86	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
61	20240522	130623	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5270	-20	5	-0.38	182595700	34808	37.84	5230	5290	5200	6870	3710	5290	5245.80	1.67	0	-12782	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	2770	20230515	90.25	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	2840	85.56	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
62	20240522	120657	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5270	-20	5	-0.38	152337000	29067	31.60	5230	5280	5200	6870	3710	5290	5240.89	1.67	0	-10291	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	2770	20230515	90.25	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	2840	85.56	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
63	20240522	110627	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-30	5	-0.57	118329470	22609	24.58	5230	5280	5200	6870	3710	5290	5233.73	1.67	0	-7685	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	2770	20230515	89.89	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2840	85.21	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
64	20240522	100626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-30	5	-0.57	81075660	15524	16.88	5230	5280	5200	6870	3710	5290	5222.60	1.67	0	-6320	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	2770	20230515	89.89	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2840	85.21	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
65	20240522	090626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5240	-50	5	-0.95	2804560	535	0.58	5230	5260	5230	6870	3710	5290	5242.17	1.67	0	-250	5403	5346	5283	5226	5163	5315	5195	8851	1580	5000	3800	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	2770	20230515	89.17	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	2840	84.51	20230523	0.13	N	085620	5000	8850 억		2952667	N	N	0	N	00	N
66	20240521	160619	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5290	-60	5	-1.12	483854810	91984	106.60	5340	5340	5220	6950	3750	5350	5260.18	1.66	0	11580	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9364	8.94	0.32	12	0.05	592.00	16563.00	6500	20240206	-18.62	2770	20230515	90.97	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	2840	86.27	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
67	20240521	150625	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5280	-70	5	-1.31	466370790	88678	102.77	5340	5340	5220	6950	3750	5350	5259.15	1.66	0	13147	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9346	8.92	0.32	12	0.05	592.00	16563.00	6500	20240206	-18.77	2770	20230515	90.61	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	2840	85.92	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
68	20240521	140622	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-90	5	-1.68	405285250	77097	89.35	5340	5340	5220	6950	3750	5350	5256.82	1.66	0	15037	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9311	8.89	0.32	12	0.04	592.00	16563.00	6500	20240206	-19.08	2770	20230515	89.89	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2840	85.21	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
69	20240521	130624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5270	-80	5	-1.50	340231340	64740	75.03	5340	5340	5220	6950	3750	5350	5255.35	1.66	0	15525	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9329	8.90	0.32	12	0.04	592.00	16563.00	6500	20240206	-18.92	2770	20230515	90.25	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	2840	85.56	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
70	20240521	120623	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	-100	5	-1.87	306021450	58243	67.50	5340	5340	5220	6950	3750	5350	5254.22	1.66	0	15876	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	2770	20230515	89.53	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2840	84.86	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
71	20240521	110624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5240	-110	5	-2.06	232654340	44274	51.31	5340	5340	5220	6950	3750	5350	5254.88	1.66	0	11775	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9276	8.85	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.38	2770	20230515	89.17	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	2840	84.51	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
72	20240521	100623	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5280	-70	5	-1.31	107530000	20439	23.69	5340	5340	5220	6950	3750	5350	5261.02	1.66	0	3435	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	2770	20230515	90.61	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	2840	85.92	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
73	20240521	090620	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	-90	5	-1.68	25202320	4787	5.55	5340	5340	5240	6950	3750	5350	5264.74	1.66	0	2551	5523	5436	5323	5236	5123	5480	5280	8851	1600	5000	3850	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	2770	20230515	89.89	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2840	85.21	20230523	0.12	N	085620	5000	8850 억		2941736	N	N	0	N	00	N
74	20240517	160624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5380	-80	5	-1.47	581332520	108958	49.79	5480	5500	5220	7090	3830	5460	5335.37	1.69	0	-37048	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9523	9.09	0.32	12	0.06	592.00	16563.00	6500	20240206	-17.23	2755	20230510	95.28	6500	-17.23	20240206	4350	23.68	20240123	6500	-17.23	20240206	2810	91.46	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	1	N	00	N
75	20240517	150626	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5330	-130	5	-2.38	461289750	86604	39.57	5480	5500	5220	7090	3830	5460	5326.43	1.69	0	-21850	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9435	9.00	0.32	12	0.05	592.00	16563.00	6500	20240206	-18.00	2755	20230510	93.47	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	2810	89.68	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
76	20240517	140620	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5350	-110	5	-2.01	408659930	76707	35.05	5480	5500	5220	7090	3830	5460	5327.54	1.69	0	-17495	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9470	9.04	0.32	12	0.04	592.00	16563.00	6500	20240206	-17.69	2755	20230510	94.19	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	2810	90.39	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
77	20240517	130616	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5330	-130	5	-2.38	323545590	60683	27.73	5480	5500	5220	7090	3830	5460	5331.73	1.69	0	-13870	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9435	9.00	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.00	2755	20230510	93.47	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	2810	89.68	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
78	20240517	120617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5320	-140	5	-2.56	175535830	32661	14.92	5480	5500	5280	7090	3830	5460	5374.48	1.69	0	-10036	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9417	8.99	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.15	2755	20230510	93.10	6500	-18.15	20240206	4350	22.30	20240123	6500	-18.15	20240206	2810	89.32	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
79	20240517	110617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5370	-90	5	-1.65	124332250	23046	10.53	5480	5500	5350	7090	3830	5460	5394.96	1.69	0	-6619	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9506	9.07	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.38	2755	20230510	94.92	6500	-17.38	20240206	4350	23.45	20240123	6500	-17.38	20240206	2810	91.10	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
80	20240517	100613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5410	-50	5	-0.92	56057330	10340	4.72	5480	5500	5380	7090	3830	5460	5421.41	1.69	0	-3237	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9577	9.14	0.33	12	0.01	592.00	16563.00	6500	20240206	-16.77	2755	20230510	96.37	6500	-16.77	20240206	4350	24.37	20240123	6500	-16.77	20240206	2810	92.53	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
81	20240517	090617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5430	-30	5	-0.55	12088570	2217	1.01	5480	5500	5420	7090	3830	5460	5452.67	1.69	0	-961	5726	5592	5426	5292	5126	5660	5360	8851	1630	5000	3930	10	1	177016189	9612	9.17	0.33	12	0.00	592.00	16563.00	6500	20240206	-16.46	2755	20230510	97.10	6500	-16.46	20240206	4350	24.83	20240123	6500	-16.46	20240206	2810	93.24	20230517	0.12	N	085620	5000	8850 억		2999002	N	N	13030	N	00	N
82	20240516	160613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5460	190	2	3.61	1198720140	218578	267.69	5320	5560	5260	6850	3690	5270	5484.18	1.67	0	56113	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9665	9.22	0.33	12	0.12	592.00	16563.00	6500	20240206	-16.00	2715	20230509	101.10	6500	-16.00	20240206	4350	25.52	20240123	6500	-16.00	20240206	2795	95.35	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	13030	N	00	N
83	20240516	150612	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5460	190	2	3.61	1164301300	212280	259.98	5320	5560	5260	6850	3690	5270	5484.74	1.67	0	57902	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9665	9.22	0.33	12	0.12	592.00	16563.00	6500	20240206	-16.00	2715	20230509	101.10	6500	-16.00	20240206	4350	25.52	20240123	6500	-16.00	20240206	2795	95.35	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
84	20240516	140615	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5500	230	2	4.36	1096670720	199934	244.86	5320	5560	5260	6850	3690	5270	5485.16	1.67	0	64265	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9736	9.29	0.33	12	0.11	592.00	16563.00	6500	20240206	-15.38	2715	20230509	102.58	6500	-15.38	20240206	4350	26.44	20240123	6500	-15.38	20240206	2795	96.78	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
85	20240516	130613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5530	260	2	4.93	963204050	175694	215.17	5320	5560	5260	6850	3690	5270	5482.28	1.67	0	61196	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9789	9.34	0.33	12	0.10	592.00	16563.00	6500	20240206	-14.92	2715	20230509	103.68	6500	-14.92	20240206	4350	27.13	20240123	6500	-14.92	20240206	2795	97.85	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
86	20240516	120611	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5520	250	2	4.74	919070190	167709	205.39	5320	5560	5260	6850	3690	5270	5480.15	1.67	0	58065	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9771	9.32	0.33	12	0.09	592.00	16563.00	6500	20240206	-15.08	2715	20230509	103.31	6500	-15.08	20240206	4350	26.90	20240123	6500	-15.08	20240206	2795	97.50	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
87	20240516	110610	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5550	280	2	5.31	831488510	151821	185.94	5320	5560	5260	6850	3690	5270	5476.77	1.67	0	53388	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9824	9.38	0.34	12	0.09	592.00	16563.00	6500	20240206	-14.62	2715	20230509	104.42	6500	-14.62	20240206	4350	27.59	20240123	6500	-14.62	20240206	2795	98.57	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
88	20240516	100611	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5500	230	2	4.36	450424110	82921	101.55	5320	5540	5260	6850	3690	5270	5431.97	1.67	0	25835	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9736	9.29	0.33	12	0.05	592.00	16563.00	6500	20240206	-15.38	2715	20230509	102.58	6500	-15.38	20240206	4350	26.44	20240123	6500	-15.38	20240206	2795	96.78	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
89	20240516	090612	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5340	70	2	1.33	14030000	2640	3.23	5320	5340	5260	6850	3690	5270	5314.39	1.67	0	1751	5390	5330	5270	5210	5150	5360	5240	8851	1580	5000	3790	10	1	177016189	9453	9.02	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.85	2715	20230509	96.69	6500	-17.85	20240206	4350	22.76	20240123	6500	-17.85	20240206	2795	91.06	20230516	0.12	N	085620	5000	8850 억		2950719	N	N	23045	N	00	N
90	20240514	160618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5270	20	2	0.38	431192170	81650	141.51	5250	5330	5210	6820	3680	5250	5280.98	1.66	0	16647	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.05	592.00	16563.00	6500	20240206	-18.92	2655	20230508	98.49	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	2770	90.25	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	23045	N	00	N
91	20240514	150621	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5310	60	2	1.14	390572040	73987	128.23	5250	5330	5210	6820	3680	5250	5278.93	1.66	0	15474	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.04	592.00	16563.00	6500	20240206	-18.31	2655	20230508	100.00	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	2770	91.70	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
92	20240514	140619	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	10	2	0.19	186041750	35483	61.50	5250	5290	5210	6820	3680	5250	5243.12	1.66	0	520	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	2655	20230508	98.12	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2770	89.89	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
93	20240514	130620	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	0	3	0.00	135867890	25957	44.99	5250	5270	5210	6820	3680	5250	5234.34	1.66	0	-3915	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	2655	20230508	97.74	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2770	89.53	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
94	20240514	120618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	10	2	0.19	107732590	20599	35.70	5250	5270	5210	6820	3680	5250	5229.99	1.66	0	-5260	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	2655	20230508	98.12	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2770	89.89	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
95	20240514	110618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	-20	5	-0.38	82082320	15717	27.24	5250	5270	5210	6820	3680	5250	5222.52	1.66	0	-5802	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	2655	20230508	96.99	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2770	88.81	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
96	20240514	100617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5220	-30	5	-0.57	24741780	4735	8.21	5250	5270	5220	6820	3680	5250	5225.30	1.66	0	-3989	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	2655	20230508	96.61	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	2770	88.45	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
97	20240514	090618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	-20	5	-0.38	1805740	344	0.60	5250	5270	5230	6820	3680	5250	5249.24	1.66	0	-333	5350	5300	5230	5180	5110	5325	5205	8851	1570	5000	3780	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	2655	20230508	96.99	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2770	88.81	20230515	0.13	N	085620	5000	8850 억		2932769	N	N	312	N	00	N
98	20240513	160616	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	80	2	1.55	301916680	57696	105.18	5180	5280	5160	6720	3620	5170	5232.89	1.66	0	-5601	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	2655	20230508	97.74	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2770	89.53	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	312	N	00	N
99	20240513	150619	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5250	80	2	1.55	294311870	56245	102.53	5180	5280	5160	6720	3620	5170	5232.68	1.66	0	-5450	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	2655	20230508	97.74	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	2770	89.53	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
100	20240513	140618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5240	70	2	1.35	247967490	47411	86.43	5180	5280	5160	6720	3620	5170	5230.17	1.66	0	-3819	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9276	8.85	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.38	2655	20230508	97.36	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	2770	89.17	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
101	20240513	130612	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	60	2	1.16	240445120	45974	83.81	5180	5280	5160	6720	3620	5170	5230.02	1.66	0	-3788	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9258	8.83	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.54	2655	20230508	96.99	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2770	88.81	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
102	20240513	120617	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5210	40	2	0.77	216753950	41448	75.56	5180	5280	5160	6720	3620	5170	5229.54	1.66	0	-3432	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	2655	20230508	96.23	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	2770	88.09	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
103	20240513	110615	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5230	60	2	1.16	153699860	29332	53.47	5180	5280	5160	6720	3620	5170	5240.01	1.66	0	-3105	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9258	8.83	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.54	2655	20230508	96.99	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	2770	88.81	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
104	20240513	100616	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5260	90	2	1.74	115986570	22132	40.34	5180	5280	5160	6720	3620	5170	5240.67	1.66	0	-895	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	2655	20230508	98.12	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	2770	89.89	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
105	20240513	090618	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5190	20	2	0.39	2867430	553	1.01	5180	5210	5170	6720	3620	5170	5185.23	1.66	0	-241	5290	5230	5150	5090	5010	5260	5120	8851	1550	5000	3720	10	1	177016189	9187	8.77	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.15	2655	20230508	95.48	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	2770	87.36	20230515	0.13	N	085620	5000	8850 억		2932448	N	N	986	N	00	N
106	20240510	160558	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5170	90	2	1.77	283122130	54857	95.19	5070	5210	5070	6600	3560	5080	5161.09	1.64	0	23708	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9152	8.73	0.31	12	0.03	592.00	16563.00	6500	20240206	-20.46	2655	20230508	94.73	6500	-20.46	20240206	4350	18.85	20240123	6500	-20.46	20240206	2755	87.66	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	986	N	00	N
107	20240510	150604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5160	80	2	1.57	257319710	49880	86.55	5070	5210	5070	6600	3560	5080	5158.78	1.64	0	20517	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9134	8.72	0.31	12	0.03	592.00	16563.00	6500	20240206	-20.62	2655	20230508	94.35	6500	-20.62	20240206	4350	18.62	20240123	6500	-20.62	20240206	2755	87.30	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
108	20240510	140607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5180	100	2	1.97	208112750	40360	70.03	5070	5210	5070	6600	3560	5080	5156.41	1.64	0	20882	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9169	8.75	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.31	2655	20230508	95.10	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	2755	88.02	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
109	20240510	130600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5170	90	2	1.77	192564800	37354	64.82	5070	5210	5070	6600	3560	5080	5155.13	1.64	0	20306	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9152	8.73	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.46	2655	20230508	94.73	6500	-20.46	20240206	4350	18.85	20240123	6500	-20.46	20240206	2755	87.66	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
110	20240510	120559	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	50	2	0.98	97804100	19060	33.07	5070	5180	5070	6600	3560	5080	5131.38	1.64	0	7744	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9081	8.67	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2755	86.21	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
111	20240510	110601	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	50	2	0.98	44640600	8717	15.13	5070	5170	5070	6600	3560	5080	5121.10	1.64	0	2062	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9081	8.67	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2755	86.21	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
112	20240510	100601	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	40	2	0.79	36852300	7199	12.49	5070	5170	5070	6600	3560	5080	5119.09	1.64	0	1827	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9063	8.65	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.23	2655	20230508	92.84	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2755	85.84	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
113	20240510	090601	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5090	10	2	0.20	781590	154	0.27	5070	5100	5070	6600	3560	5080	5075.26	1.64	0	-69	5240	5160	5100	5020	4960	5130	4990	8851	1520	5000	3650	10	1	177016189	9010	8.60	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.69	2655	20230508	91.71	6500	-21.69	20240206	4350	17.01	20240123	6500	-21.69	20240206	2755	84.75	20230510	0.13	N	085620	5000	8850 억		2910597	N	N	796	N	00	N
114	20240509	160612	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5080	-50	5	-0.97	293695140	57620	54.12	5180	5180	5040	6660	3600	5130	5097.10	1.64	0	-18356	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	8992	8.58	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.85	2655	20230508	91.34	6500	-21.85	20240206	4350	16.78	20240123	6500	-21.85	20240206	2715	87.11	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	796	N	00	N
115	20240509	150613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-20	5	-0.39	282305480	55382	52.02	5180	5180	5040	6660	3600	5130	5097.42	1.64	0	-17897	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9046	8.63	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.38	2655	20230508	92.47	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2715	88.21	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
116	20240509	140556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-30	5	-0.58	226888110	44514	41.81	5180	5180	5040	6660	3600	5130	5097.01	1.64	0	-13166	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9028	8.61	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.54	2655	20230508	92.09	6500	-21.54	20240206	4350	17.24	20240123	6500	-21.54	20240206	2715	87.85	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
117	20240509	130600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-30	5	-0.58	174178740	34180	32.10	5180	5180	5040	6660	3600	5130	5095.93	1.64	0	-8969	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9028	8.61	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.54	2655	20230508	92.09	6500	-21.54	20240206	4350	17.24	20240123	6500	-21.54	20240206	2715	87.85	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
118	20240509	120604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-30	5	-0.58	143478660	28161	26.45	5180	5180	5040	6660	3600	5130	5094.94	1.64	0	-4805	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9028	8.61	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.54	2655	20230508	92.09	6500	-21.54	20240206	4350	17.24	20240123	6500	-21.54	20240206	2715	87.85	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
119	20240509	110552	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-20	5	-0.39	118936350	23353	21.93	5180	5180	5040	6660	3600	5130	5092.98	1.64	0	-1663	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9046	8.63	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.38	2655	20230508	92.47	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2715	88.21	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
120	20240509	100555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-20	5	-0.39	66662290	13114	12.32	5180	5180	5040	6660	3600	5130	5083.29	1.64	0	-677	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9046	8.63	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.38	2655	20230508	92.47	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2715	88.21	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
121	20240509	090552	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	-20	5	-0.39	20585210	4045	3.80	5180	5180	5060	6660	3600	5130	5089.05	1.64	0	1461	5283	5206	5123	5046	4963	5165	5005	8851	1530	5000	3690	10	1	177016189	9046	8.63	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.38	2655	20230508	92.47	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2715	88.21	20230509	0.13	N	085620	5000	8850 억		2909603	N	N	302	N	00	N
122	20240508	160550	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	-20	5	-0.39	542146720	106472	144.27	5200	5200	5040	6690	3610	5150	5091.92	1.64	0	-1081	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9081	8.67	0.31	12	0.06	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2655	93.22	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	302	N	00	N
123	20240508	150555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5140	-10	5	-0.19	533437630	104778	141.98	5200	5200	5040	6690	3610	5150	5091.12	1.64	0	-1580	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9099	8.68	0.31	12	0.06	592.00	16563.00	6500	20240206	-20.92	2655	20230508	93.60	6500	-20.92	20240206	4350	18.16	20240123	6500	-20.92	20240206	2655	93.60	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
124	20240508	140548	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5120	-30	5	-0.58	213663380	41925	56.81	5200	5200	5070	6690	3610	5150	5096.32	1.64	0	-17107	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9063	8.65	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.23	2655	20230508	92.84	6500	-21.23	20240206	4350	17.70	20240123	6500	-21.23	20240206	2655	92.84	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
125	20240508	130545	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-50	5	-0.97	170675870	33518	45.42	5200	5200	5070	6690	3610	5150	5092.07	1.64	0	-14796	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9028	8.61	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.54	2655	20230508	92.09	6500	-21.54	20240206	4350	17.24	20240123	6500	-21.54	20240206	2655	92.09	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
126	20240508	120548	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5090	-60	5	-1.17	133976340	26306	35.65	5200	5200	5070	6690	3610	5150	5093.00	1.64	0	-12068	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9010	8.60	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.69	2655	20230508	91.71	6500	-21.69	20240206	4350	17.01	20240123	6500	-21.69	20240206	2655	91.71	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
127	20240508	110624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5080	-70	5	-1.36	98461770	19328	26.19	5200	5200	5070	6690	3610	5150	5094.26	1.64	0	-9480	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	8992	8.58	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.85	2655	20230508	91.34	6500	-21.85	20240206	4350	16.78	20240123	6500	-21.85	20240206	2655	91.34	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
128	20240508	100555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5100	-50	5	-0.97	51600240	10106	13.69	5200	5200	5080	6690	3610	5150	5105.90	1.64	0	-5990	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9028	8.61	0.31	12	0.01	592.00	16563.00	6500	20240206	-21.54	2655	20230508	92.09	6500	-21.54	20240206	4350	17.24	20240123	6500	-21.54	20240206	2655	92.09	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
129	20240508	090554	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	-20	5	-0.39	5674700	1100	1.49	5200	5200	5090	6690	3610	5150	5158.82	1.64	0	-302	5270	5210	5120	5060	4970	5240	5090	8851	1540	5000	3700	10	1	177016189	9081	8.67	0.31	12	0.00	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2655	93.22	20230508	0.13	N	085620	5000	8850 억		2894415	N	N	453	N	00	N
130	20240503	160605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5130	100	2	1.99	294704950	58301	77.34	4955	5140	4955	6530	3530	5030	5054.71	1.64	0	-4894	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	9081	8.67	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.08	2655	20230508	93.22	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	2655	93.22	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	2	N	00	N
131	20240503	150605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5110	80	2	1.59	255989430	50746	67.32	4955	5110	4955	6530	3530	5030	5044.52	1.64	0	-6190	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	9046	8.63	0.31	12	0.03	592.00	16563.00	6500	20240206	-21.38	2655	20230508	92.47	6500	-21.38	20240206	4350	17.47	20240123	6500	-21.38	20240206	2655	92.47	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
132	20240503	140605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5090	60	2	1.19	184762590	36770	48.78	4955	5100	4955	6530	3530	5030	5024.82	1.64	0	-4596	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	9010	8.60	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.69	2655	20230508	91.71	6500	-21.69	20240206	4350	17.01	20240123	6500	-21.69	20240206	2655	91.71	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
133	20240503	130605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5020	-10	5	-0.20	124847160	24902	33.03	4955	5050	4955	6530	3530	5030	5013.54	1.64	0	-3351	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	8886	8.48	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.77	2655	20230508	89.08	6500	-22.77	20240206	4350	15.40	20240123	6500	-22.77	20240206	2655	89.08	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
134	20240503	120603	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5020	-10	5	-0.20	109343930	21811	28.93	4955	5050	4955	6530	3530	5030	5013.25	1.64	0	-1103	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	8886	8.48	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.77	2655	20230508	89.08	6500	-22.77	20240206	4350	15.40	20240123	6500	-22.77	20240206	2655	89.08	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
135	20240503	110602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	-20	5	-0.40	95732670	19099	25.34	4955	5050	4955	6530	3530	5030	5012.44	1.64	0	-618	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	8869	8.46	0.30	12	0.01	592.00	16563.00	6500	20240206	-22.92	2655	20230508	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
136	20240503	100600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	0	3	0.00	29817215	5943	7.88	4955	5050	4955	6530	3530	5030	5017.20	1.64	0	-551	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	8904	8.50	0.30	12	0.00	592.00	16563.00	6500	20240206	-22.62	2655	20230508	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
137	20240503	090559	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5010	-20	5	-0.40	975285	196	0.26	4955	5010	4955	6530	3530	5030	4975.94	1.64	0	-47	5136	5082	5016	4962	4896	5110	4990	8851	1500	5000	3620	10	1	177016189	8869	8.46	0.30	12	0.00	592.00	16563.00	6500	20240206	-22.92	2655	20230508	88.70	6500	-22.92	20240206	4350	15.17	20240123	6500	-22.92	20240206	2655	88.70	20230508	0.14	N	085620	5000	8850 억		2900271	N	N	220	N	00	N
138	20240502	160556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5030	30	2	0.60	376722775	75381	208.51	4990	5070	4950	6500	3500	5000	4997.57	1.64	0	-2718	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	10	1	177016189	8904	8.50	0.30	12	0.04	592.00	16563.00	6500	20240206	-22.62	2655	20230508	89.45	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	2655	89.45	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	220	N	00	N
139	20240502	150559	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5060	60	2	1.20	358993505	71876	198.82	4990	5070	4950	6500	3500	5000	4994.62	1.64	0	-1862	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	10	1	177016189	8957	8.55	0.31	12	0.04	592.00	16563.00	6500	20240206	-22.15	2655	20230508	90.58	6500	-22.15	20240206	4350	16.32	20240123	6500	-22.15	20240206	2655	90.58	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
140	20240502	140556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5070	70	2	1.40	316947135	63554	175.80	4990	5070	4950	6500	3500	5000	4987.05	1.64	0	1769	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	10	1	177016189	8975	8.56	0.31	12	0.04	592.00	16563.00	6500	20240206	-22.00	2655	20230508	90.96	6500	-22.00	20240206	4350	16.55	20240123	6500	-22.00	20240206	2655	90.96	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
141	20240502	130555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4995	-5	5	-0.10	240003090	48163	133.22	4990	5030	4950	6500	3500	5000	4983.14	1.64	0	-9171	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	5	1	177016189	8842	8.44	0.30	12	0.03	592.00	16563.00	6500	20240206	-23.15	2655	20230508	88.14	6500	-23.15	20240206	4350	14.83	20240123	6500	-23.15	20240206	2655	88.14	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
142	20240502	120553	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4950	-50	5	-1.00	180411605	36204	100.14	4990	5030	4950	6500	3500	5000	4983.20	1.64	0	-14302	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	5	1	177016189	8762	8.36	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.85	2655	20230508	86.44	6500	-23.85	20240206	4350	13.79	20240123	6500	-23.85	20240206	2655	86.44	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
143	20240502	110553	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4955	-45	5	-0.90	152722540	30614	84.68	4990	5030	4950	6500	3500	5000	4988.65	1.64	0	-12052	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	5	1	177016189	8771	8.37	0.30	12	0.02	592.00	16563.00	6500	20240206	-23.77	2655	20230508	86.63	6500	-23.77	20240206	4350	13.91	20240123	6500	-23.77	20240206	2655	86.63	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
144	20240502	100551	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4995	-5	5	-0.10	64545635	12919	35.74	4990	5030	4985	6500	3500	5000	4996.18	1.64	0	-5845	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	5	1	177016189	8842	8.44	0.30	12	0.01	592.00	16563.00	6500	20240206	-23.15	2655	20230508	88.14	6500	-23.15	20240206	4350	14.83	20240123	6500	-23.15	20240206	2655	88.14	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N
145	20240502	090552	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4995	-5	5	-0.10	4466450	894	2.47	4990	5000	4990	6500	3500	5000	4996.03	1.64	0	272	5133	5066	5003	4936	4873	5100	4970	8851	1500	5000	3600	5	1	177016189	8842	8.44	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.15	2655	20230508	88.14	6500	-23.15	20240206	4350	14.83	20240123	6500	-23.15	20240206	2655	88.14	20230508	0.14	N	085620	5000	8850 억		2899840	N	N	3	N	00	N