KissMeData/002020/price/prices-20240401.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16400	30	2	0.18	228667440	13994	129.87	16370	16460	16280	21250	11460	16370	16340.23	7.83	-183	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2071	26.24	0.21	12	0.11	625.00	78295.00	21350	20230622	-23.19	15520	20240123	5.67	20300	-19.21	20240321	15520	5.67	20240123	21350	-23.19	20230622	15520	5.67	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
3	20240430	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16360	-10	5	-0.06	213003760	13037	120.99	16370	16460	16280	21250	11460	16370	16338.40	7.83	-50	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2066	26.18	0.21	12	0.10	625.00	78295.00	21350	20230622	-23.37	15520	20240123	5.41	20300	-19.41	20240321	15520	5.41	20240123	21350	-23.37	20230622	15520	5.41	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
4	20240430	140129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16390	20	2	0.12	182451920	11166	103.63	16370	16460	16280	21250	11460	16370	16339.95	7.83	-190	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2069	26.22	0.21	12	0.09	625.00	78295.00	21350	20230622	-23.23	15520	20240123	5.61	20300	-19.26	20240321	15520	5.61	20240123	21350	-23.23	20230622	15520	5.61	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
5	20240430	130129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16400	30	2	0.18	172416180	10554	97.95	16370	16460	16280	21250	11460	16370	16336.57	7.83	-238	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2071	26.24	0.21	12	0.08	625.00	78295.00	21350	20230622	-23.19	15520	20240123	5.67	20300	-19.21	20240321	15520	5.67	20240123	21350	-23.19	20230622	15520	5.67	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
6	20240430	120129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	0	3	0.00	154097130	9435	87.56	16370	16460	16280	21250	11460	16370	16332.50	7.83	-26	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2067	26.19	0.21	12	0.07	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
7	20240430	110129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16300	-70	5	-0.43	93650230	5732	53.20	16370	16460	16280	21250	11460	16370	16338.14	7.83	-769	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2058	26.08	0.21	12	0.05	625.00	78295.00	21350	20230622	-23.65	15520	20240123	5.03	20300	-19.70	20240321	15520	5.03	20240123	21350	-23.65	20230622	15520	5.03	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
8	20240430	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16320	-50	5	-0.31	58901890	3601	33.42	16370	16460	16310	21250	11460	16370	16357.09	7.83	-161	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2061	26.11	0.21	12	0.03	625.00	78295.00	21350	20230622	-23.56	15520	20240123	5.15	20300	-19.61	20240321	15520	5.15	20240123	21350	-23.56	20230622	15520	5.15	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
9	20240430	090133	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	0	3	0.00	3650510	223	2.07	16370	16370	16370	21250	11460	16370	16370.00	7.83	-3	16490	16430	16340	16280	16190	16385	16235	631	4880	5000	12110	10	1	12626426	2067	26.19	0.21	12	0.00	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.01	N	002020	5000	631 억	989271	N	N	0	N	N
10	20240429	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	120	2	0.74	175781980	10761	78.00	16380	16400	16250	21100	11380	16250	16334.73	7.82	2191	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2067	26.19	0.21	12	0.09	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
11	20240429	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	120	2	0.74	162261580	9935	72.01	16380	16400	16250	21100	11380	16250	16332.32	7.82	2320	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2067	26.19	0.21	12	0.08	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
12	20240429	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16330	80	2	0.49	119896820	7345	53.24	16380	16380	16250	21100	11380	16250	16323.60	7.82	2051	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2062	26.13	0.21	12	0.06	625.00	78295.00	21350	20230622	-23.51	15520	20240123	5.22	20300	-19.56	20240321	15520	5.22	20240123	21350	-23.51	20230622	15520	5.22	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
13	20240429	130129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16350	100	2	0.62	118230080	7243	52.50	16380	16380	16250	21100	11380	16250	16323.36	7.82	2060	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2064	26.16	0.21	12	0.06	625.00	78295.00	21350	20230622	-23.42	15520	20240123	5.35	20300	-19.46	20240321	15520	5.35	20240123	21350	-23.42	20230622	15520	5.35	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
14	20240429	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16370	120	2	0.74	111919920	6857	49.70	16380	16380	16250	21100	11380	16250	16322.00	7.82	1893	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2067	26.19	0.21	12	0.05	625.00	78295.00	21350	20230622	-23.33	15520	20240123	5.48	20300	-19.36	20240321	15520	5.48	20240123	21350	-23.33	20230622	15520	5.48	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
15	20240429	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16360	110	2	0.68	99596150	6103	44.24	16380	16380	16250	21100	11380	16250	16319.21	7.82	1830	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2066	26.18	0.21	12	0.05	625.00	78295.00	21350	20230622	-23.37	15520	20240123	5.41	20300	-19.41	20240321	15520	5.41	20240123	21350	-23.37	20230622	15520	5.41	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
16	20240429	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16330	80	2	0.49	56071760	3438	24.92	16380	16380	16250	21100	11380	16250	16309.41	7.82	1190	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2062	26.13	0.21	12	0.03	625.00	78295.00	21350	20230622	-23.51	15520	20240123	5.22	20300	-19.56	20240321	15520	5.22	20240123	21350	-23.51	20230622	15520	5.22	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
17	20240429	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	10	2	0.06	1566510	96	0.70	16380	16380	16250	21100	11380	16250	16317.81	7.82	-3	16416	16332	16216	16132	16016	16275	16075	631	4850	5000	12020	10	1	12626426	2053	26.02	0.21	12	0.00	625.00	78295.00	21350	20230622	-23.84	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.02	N	002020	5000	631 억	986876	N	N	4	N	N
18	20240426	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16250	20	2	0.12	221444740	13679	111.94	16280	16300	16100	21050	11370	16230	16188.42	7.82	-281	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2052	26.00	0.21	12	0.11	625.00	78295.00	21850	20230420	-25.63	15520	20240123	4.70	20300	-19.95	20240321	15520	4.70	20240123	21350	-23.89	20230622	15520	4.70	20240123	1.01	N	002020	5000	631 억	986961	N	N	4	N	N
19	20240426	150129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	-70	5	-0.43	178201590	11003	90.04	16280	16300	16100	21050	11370	16230	16195.73	7.82	-12	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2040	25.86	0.21	12	0.09	625.00	78295.00	21850	20230420	-26.04	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21350	-24.31	20230622	15520	4.12	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
20	20240426	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16190	-40	5	-0.25	129682730	8002	65.48	16280	16300	16100	21050	11370	16230	16206.29	7.82	4	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2044	25.90	0.21	12	0.06	625.00	78295.00	21850	20230420	-25.90	15520	20240123	4.32	20300	-20.25	20240321	15520	4.32	20240123	21350	-24.17	20230622	15520	4.32	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
21	20240426	130128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-60	5	-0.37	119851580	7395	60.52	16280	16300	16100	21050	11370	16230	16207.11	7.82	-58	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2042	25.87	0.21	12	0.06	625.00	78295.00	21850	20230420	-26.00	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21350	-24.26	20230622	15520	4.19	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
22	20240426	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16250	20	2	0.12	60722070	3738	30.59	16280	16300	16190	21050	11370	16230	16244.53	7.82	-637	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2052	26.00	0.21	12	0.03	625.00	78295.00	21850	20230420	-25.63	15520	20240123	4.70	20300	-19.95	20240321	15520	4.70	20240123	21350	-23.89	20230622	15520	4.70	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
23	20240426	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16250	20	2	0.12	36478660	2244	18.36	16280	16300	16210	21050	11370	16230	16256.09	7.82	-265	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2052	26.00	0.21	12	0.02	625.00	78295.00	21850	20230420	-25.63	15520	20240123	4.70	20300	-19.95	20240321	15520	4.70	20240123	21350	-23.89	20230622	15520	4.70	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
24	20240426	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	0	3	0.00	27419230	1686	13.80	16280	16300	16220	21050	11370	16230	16262.89	7.82	-94	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2049	25.97	0.21	12	0.01	625.00	78295.00	21850	20230420	-25.72	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
25	20240426	090129	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16280	50	2	0.31	81400	5	0.04	16280	16280	16280	21050	11370	16230	16280.00	7.82	-2	16343	16286	16193	16136	16043	16315	16165	631	4820	5000	12010	10	1	12626426	2056	26.05	0.21	12	0.00	625.00	78295.00	21850	20230420	-25.49	15520	20240123	4.90	20300	-19.80	20240321	15520	4.90	20240123	21350	-23.75	20230622	15520	4.90	20240123	1.01	N	002020	5000	631 억	986961	N	N	0	N	N
26	20240425	160127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	20	2	0.12	197269610	12200	80.88	16200	16250	16100	21050	11350	16210	16169.62	7.80	1774	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2049	25.97	0.21	12	0.10	625.00	78295.00	21850	20230419	-25.72	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
27	20240425	150128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-10	5	-0.06	189095480	11696	77.54	16200	16250	16100	21050	11350	16210	16167.53	7.80	1847	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2045	25.92	0.21	12	0.09	625.00	78295.00	21850	20230419	-25.86	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
28	20240425	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16240	30	2	0.19	174330690	10786	71.51	16200	16250	16100	21050	11350	16210	16162.68	7.80	1911	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2051	25.98	0.21	12	0.09	625.00	78295.00	21850	20230419	-25.68	15520	20240123	4.64	20300	-20.00	20240321	15520	4.64	20240123	21350	-23.93	20230622	15520	4.64	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
29	20240425	130128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	0	3	0.00	151129250	9354	62.01	16200	16250	16100	21050	11350	16210	16156.64	7.80	1938	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2047	25.94	0.21	12	0.07	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
30	20240425	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-10	5	-0.06	134327910	8317	55.14	16200	16250	16100	21050	11350	16210	16151.01	7.80	1916	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2045	25.92	0.21	12	0.07	625.00	78295.00	21850	20230419	-25.86	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
31	20240425	110127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16150	-60	5	-0.37	129455590	8016	53.14	16200	16250	16100	21050	11350	16210	16149.65	7.80	1914	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2039	25.84	0.21	12	0.06	625.00	78295.00	21850	20230419	-26.09	15520	20240123	4.06	20300	-20.44	20240321	15520	4.06	20240123	21350	-24.36	20230622	15520	4.06	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
32	20240425	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16230	20	2	0.12	61884720	3827	25.37	16200	16250	16120	21050	11350	16210	16170.56	7.80	966	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2049	25.97	0.21	12	0.03	625.00	78295.00	21850	20230419	-25.72	15520	20240123	4.57	20300	-20.05	20240321	15520	4.57	20240123	21350	-23.98	20230622	15520	4.57	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
33	20240425	090128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-10	5	-0.06	243000	15	0.10	16200	16200	16200	21050	11350	16210	16200.00	7.80	-2	16436	16322	16226	16112	16016	16275	16065	631	4840	5000	11990	10	1	12626426	2045	25.92	0.21	12	0.00	625.00	78295.00	21850	20230419	-25.86	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21350	-24.12	20230622	15520	4.38	20240123	1.01	N	002020	5000	631 억	985109	N	N	0	N	N
34	20240424	160127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	-100	5	-0.61	242562060	14970	76.93	16270	16340	16130	21200	11420	16310	16203.21	7.82	-2604	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2047	25.94	0.21	12	0.12	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
35	20240424	150127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	-90	5	-0.55	222374420	13725	70.53	16270	16340	16130	21200	11420	16310	16202.14	7.82	-2324	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2048	25.95	0.21	12	0.11	625.00	78295.00	21850	20230419	-25.77	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
36	20240424	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	-100	5	-0.61	207816730	12827	65.92	16270	16340	16130	21200	11420	16310	16201.51	7.82	-2226	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2047	25.94	0.21	12	0.10	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
37	20240424	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	-150	5	-0.92	193092750	11916	61.24	16270	16340	16130	21200	11420	16310	16204.49	7.82	-1911	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2040	25.86	0.21	12	0.09	625.00	78295.00	21850	20230419	-26.04	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21350	-24.31	20230622	15520	4.12	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
38	20240424	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	-130	5	-0.80	179364310	11067	56.87	16270	16340	16130	21200	11420	16310	16207.13	7.82	-1715	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2043	25.89	0.21	12	0.09	625.00	78295.00	21850	20230419	-25.95	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21350	-24.22	20230622	15520	4.25	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
39	20240424	110128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	-100	5	-0.61	164436400	10145	52.14	16270	16340	16130	21200	11420	16310	16208.62	7.82	-1313	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2047	25.94	0.21	12	0.08	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
40	20240424	100127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-140	5	-0.86	117929360	7267	37.35	16270	16340	16170	21200	11420	16310	16228.07	7.82	-618	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2042	25.87	0.21	12	0.06	625.00	78295.00	21850	20230419	-26.00	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21350	-24.26	20230622	15520	4.19	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
41	20240424	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16270	-40	5	-0.25	390480	24	0.12	16270	16270	16270	21200	11420	16310	16270.00	7.82	-17	16490	16400	16230	16140	15970	16445	16185	631	4890	5000	12060	10	1	12626426	2054	26.03	0.21	12	0.00	625.00	78295.00	21850	20230419	-25.54	15520	20240123	4.83	20300	-19.85	20240321	15520	4.83	20240123	21350	-23.79	20230622	15520	4.83	20240123	1.01	N	002020	5000	631 억	987958	N	N	0	N	N
42	20240423	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16310	250	2	1.56	315956460	19458	285.22	16060	16320	16060	20850	11250	16060	16237.85	7.82	706	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2059	26.10	0.21	12	0.15	625.00	78295.00	21850	20230419	-25.35	15520	20240123	5.09	20300	-19.66	20240321	15520	5.09	20240123	21350	-23.61	20230622	15520	5.09	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
43	20240423	150127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16290	230	2	1.43	299558450	18450	270.45	16060	16320	16060	20850	11250	16060	16236.23	7.82	623	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2057	26.06	0.21	12	0.15	625.00	78295.00	21850	20230419	-25.45	15520	20240123	4.96	20300	-19.75	20240321	15520	4.96	20240123	21350	-23.70	20230622	15520	4.96	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
44	20240423	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16270	210	2	1.31	259419800	15985	234.32	16060	16310	16060	20850	11250	16060	16228.95	7.82	1166	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2054	26.03	0.21	12	0.13	625.00	78295.00	21850	20230419	-25.54	15520	20240123	4.83	20300	-19.85	20240321	15520	4.83	20240123	21350	-23.79	20230622	15520	4.83	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
45	20240423	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	200	2	1.25	237192470	14618	214.28	16060	16310	16060	20850	11250	16060	16226.05	7.82	1372	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2053	26.02	0.21	12	0.12	625.00	78295.00	21850	20230419	-25.58	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
46	20240423	120128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16260	200	2	1.25	232673950	14340	210.20	16060	16310	16060	20850	11250	16060	16225.52	7.82	1298	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2053	26.02	0.21	12	0.11	625.00	78295.00	21850	20230419	-25.58	15520	20240123	4.77	20300	-19.90	20240321	15520	4.77	20240123	21350	-23.84	20230622	15520	4.77	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
47	20240423	110127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16220	160	2	1.00	217960410	13435	196.94	16060	16310	16060	20850	11250	16060	16223.33	7.82	1206	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2048	25.95	0.21	12	0.11	625.00	78295.00	21850	20230419	-25.77	15520	20240123	4.51	20300	-20.10	20240321	15520	4.51	20240123	21350	-24.03	20230622	15520	4.51	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
48	20240423	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	150	2	0.93	86273890	5333	78.17	16060	16220	16060	20850	11250	16060	16177.37	7.82	909	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2047	25.94	0.21	12	0.04	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21350	-24.07	20230622	15520	4.45	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
49	20240423	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16090	30	2	0.19	465840	29	0.43	16060	16090	16060	20850	11250	16060	16063.45	7.82	-1	16186	16122	15996	15932	15806	16155	15965	631	4790	5000	11880	10	1	12626426	2032	25.74	0.21	12	0.00	625.00	78295.00	21850	20230419	-26.36	15520	20240123	3.67	20300	-20.74	20240321	15520	3.67	20240123	21350	-24.64	20230622	15520	3.67	20240123	1.01	N	002020	5000	631 억	987579	N	N	0	N	N
50	20240422	160128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16060	200	2	1.26	109028350	6822	37.86	15870	16060	15870	20600	11110	15860	15981.52	7.83	-1323	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2028	25.70	0.21	12	0.05	625.00	78295.00	21850	20230419	-26.50	15520	20240123	3.48	20300	-20.89	20240321	15520	3.48	20240123	21350	-24.78	20230622	15520	3.48	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
51	20240422	150128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16020	160	2	1.01	98084710	6140	34.07	15870	16030	15870	20600	11110	15860	15974.71	7.83	-1138	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2023	25.63	0.20	12	0.05	625.00	78295.00	21850	20230419	-26.68	15520	20240123	3.22	20300	-21.08	20240321	15520	3.22	20240123	21350	-24.96	20230622	15520	3.22	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
52	20240422	140127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16000	140	2	0.88	62620090	3926	21.79	15870	16030	15870	20600	11110	15860	15950.10	7.83	-703	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2020	25.60	0.20	12	0.03	625.00	78295.00	21850	20230419	-26.77	15520	20240123	3.09	20300	-21.18	20240321	15520	3.09	20240123	21350	-25.06	20230622	15520	3.09	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
53	20240422	130127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16010	150	2	0.95	48654600	3053	16.94	15870	16020	15870	20600	11110	15860	15936.65	7.83	-400	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2021	25.62	0.20	12	0.02	625.00	78295.00	21850	20230419	-26.73	15520	20240123	3.16	20300	-21.13	20240321	15520	3.16	20240123	21350	-25.01	20230622	15520	3.16	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
54	20240422	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15970	110	2	0.69	44452820	2790	15.48	15870	15990	15870	20600	11110	15860	15932.91	7.83	-292	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2016	25.55	0.20	12	0.02	625.00	78295.00	21850	20230419	-26.91	15520	20240123	2.90	20300	-21.33	20240321	15520	2.90	20240123	21350	-25.20	20230622	15520	2.90	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
55	20240422	110127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15960	100	2	0.63	38697840	2429	13.48	15870	15990	15870	20600	11110	15860	15931.59	7.83	-121	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2015	25.54	0.20	12	0.02	625.00	78295.00	21850	20230419	-26.96	15520	20240123	2.84	20300	-21.38	20240321	15520	2.84	20240123	21350	-25.25	20230622	15520	2.84	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
56	20240422	100128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15930	70	2	0.44	26702910	1676	9.30	15870	15990	15870	20600	11110	15860	15932.52	7.83	-67	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2011	25.49	0.20	12	0.01	625.00	78295.00	21850	20230419	-27.09	15520	20240123	2.64	20300	-21.53	20240321	15520	2.64	20240123	21350	-25.39	20230622	15520	2.64	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
57	20240422	090127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	20	2	0.13	412640	26	0.14	15870	15880	15870	20600	11110	15860	15870.77	7.83	2	16306	16082	15856	15632	15406	15970	15520	631	4740	5000	11730	10	1	12626426	2005	25.41	0.20	12	0.00	625.00	78295.00	21850	20230419	-27.32	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	21350	-25.62	20230622	15520	2.32	20240123	0.99	N	002020	5000	631 억	989000	N	N	986	N	N
58	20240419	160126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15860	-60	5	-0.38	283156300	17939	131.29	16080	16080	15630	20650	11150	15920	15784.29	7.89	-903	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	2003	25.38	0.20	12	0.14	625.00	78295.00	21850	20230419	-27.41	15520	20240123	2.19	20300	-21.87	20240321	15520	2.19	20240123	21850	-27.41	20230419	15520	2.19	20240123	1.01	N	002020	5000	631 억	995853	N	N	986	N	N
59	20240419	150124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15820	-100	5	-0.63	261186330	16551	121.13	16080	16080	15630	20650	11150	15920	15780.70	7.89	-662	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	1998	25.31	0.20	12	0.13	625.00	78295.00	21850	20230419	-27.60	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	21850	-27.60	20230419	15520	1.93	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
60	20240419	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15840	-80	5	-0.50	220907150	14005	102.50	16080	16080	15630	20650	11150	15920	15773.45	7.89	-891	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	2000	25.34	0.20	12	0.11	625.00	78295.00	21850	20230419	-27.51	15520	20240123	2.06	20300	-21.97	20240321	15520	2.06	20240123	21850	-27.51	20230419	15520	2.06	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
61	20240419	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15820	-100	5	-0.63	196952030	12492	91.42	16080	16080	15630	20650	11150	15920	15766.25	7.89	-1151	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	1998	25.31	0.20	12	0.10	625.00	78295.00	21850	20230419	-27.60	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	21850	-27.60	20230419	15520	1.93	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
62	20240419	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15690	-230	5	-1.44	160637930	10193	74.60	16080	16080	15630	20650	11150	15920	15759.63	7.89	-1228	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	1981	25.10	0.20	12	0.08	625.00	78295.00	21850	20230419	-28.19	15520	20240123	1.10	20300	-22.71	20240321	15520	1.10	20240123	21850	-28.19	20230419	15520	1.10	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
63	20240419	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15790	-130	5	-0.82	93417470	5913	43.27	16080	16080	15720	20650	11150	15920	15798.66	7.89	-975	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	1994	25.26	0.20	12	0.05	625.00	78295.00	21850	20230419	-27.73	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	21850	-27.73	20230419	15520	1.74	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
64	20240419	100126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15870	-50	5	-0.31	37934100	2397	17.54	16080	16080	15750	20650	11150	15920	15825.66	7.89	-848	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	2004	25.39	0.20	12	0.02	625.00	78295.00	21850	20230419	-27.37	15520	20240123	2.26	20300	-21.82	20240321	15520	2.26	20240123	21850	-27.37	20230419	15520	2.26	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
65	20240419	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15880	-40	5	-0.25	5893990	370	2.71	16080	16080	15880	20650	11150	15920	15929.70	7.89	-19	16180	16050	15830	15700	15480	16115	15765	631	4730	5000	11780	10	1	12626426	2005	25.41	0.20	12	0.00	625.00	78295.00	21850	20230419	-27.32	15520	20240123	2.32	20300	-21.77	20240321	15520	2.32	20240123	21850	-27.32	20230419	15520	2.32	20240123	1.01	N	002020	5000	631 억	995853	N	N	0	N	N
66	20240418	160124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15920	220	2	1.40	214587040	13562	88.42	15610	15960	15610	20400	10990	15700	15822.58	7.90	-2389	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	2010	25.47	0.20	12	0.11	625.00	78295.00	21850	20230419	-27.14	15520	20240123	2.58	20300	-21.58	20240321	15520	2.58	20240123	21850	-27.14	20230419	15520	2.58	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
67	20240418	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15820	120	2	0.76	145030680	9188	59.90	15610	15890	15610	20400	10990	15700	15784.79	7.90	-1525	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1998	25.31	0.20	12	0.07	625.00	78295.00	21850	20230419	-27.60	15520	20240123	1.93	20300	-22.07	20240321	15520	1.93	20240123	21850	-27.60	20230419	15520	1.93	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
68	20240418	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15810	110	2	0.70	134038400	8493	55.37	15610	15890	15610	20400	10990	15700	15782.22	7.90	-1392	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1996	25.30	0.20	12	0.07	625.00	78295.00	21850	20230419	-27.64	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	21850	-27.64	20230419	15520	1.87	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
69	20240418	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15800	100	2	0.64	109443840	6937	45.23	15610	15890	15610	20400	10990	15700	15776.83	7.90	-1119	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1995	25.28	0.20	12	0.05	625.00	78295.00	21850	20230419	-27.69	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	21850	-27.69	20230419	15520	1.80	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
70	20240418	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15810	110	2	0.70	97670450	6192	40.37	15610	15890	15610	20400	10990	15700	15773.65	7.90	-946	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1996	25.30	0.20	12	0.05	625.00	78295.00	21850	20230419	-27.64	15520	20240123	1.87	20300	-22.12	20240321	15520	1.87	20240123	21850	-27.64	20230419	15520	1.87	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
71	20240418	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15780	80	2	0.51	66358750	4210	27.45	15610	15890	15610	20400	10990	15700	15762.17	7.90	-585	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1992	25.25	0.20	12	0.03	625.00	78295.00	21850	20230419	-27.78	15520	20240123	1.68	20300	-22.27	20240321	15520	1.68	20240123	21850	-27.78	20230419	15520	1.68	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
72	20240418	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15800	100	2	0.64	37331410	2370	15.45	15610	15890	15610	20400	10990	15700	15751.65	7.90	-225	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1995	25.28	0.20	12	0.02	625.00	78295.00	21850	20230419	-27.69	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	21850	-27.69	20230419	15520	1.80	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
73	20240418	090125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15610	-90	5	-0.57	1857590	119	0.78	15610	15610	15610	20400	10990	15700	15610.00	7.90	0	15893	15796	15693	15596	15493	15745	15545	631	4700	5000	11610	10	1	12626426	1971	24.98	0.20	12	0.00	625.00	78295.00	21850	20230419	-28.56	15520	20240123	0.58	20300	-23.10	20240321	15520	0.58	20240123	21850	-28.56	20230419	15520	0.58	20240123	1.00	N	002020	5000	631 억	998049	N	N	0	N	N
74	20240417	160125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15700	10	2	0.06	240223010	15338	92.75	15760	15790	15590	20350	10990	15690	15661.95	7.83	-4717	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1982	25.12	0.20	12	0.12	625.00	78295.00	21850	20230419	-28.15	15520	20240123	1.16	20300	-22.66	20240321	15520	1.16	20240123	21850	-28.15	20230419	15520	1.16	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
75	20240417	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15630	-60	5	-0.38	231920380	14808	89.54	15760	15790	15590	20350	10990	15690	15661.83	7.83	-4312	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1974	25.01	0.20	12	0.12	625.00	78295.00	21850	20230419	-28.47	15520	20240123	0.71	20300	-23.00	20240321	15520	0.71	20240123	21850	-28.47	20230419	15520	0.71	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
76	20240417	140126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15650	-40	5	-0.25	158658890	10121	61.20	15760	15790	15630	20350	10990	15690	15676.21	7.83	-2941	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1976	25.04	0.20	12	0.08	625.00	78295.00	21850	20230419	-28.38	15520	20240123	0.84	20300	-22.91	20240321	15520	0.84	20240123	21850	-28.38	20230419	15520	0.84	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
77	20240417	130125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15650	-40	5	-0.25	137861240	8792	53.17	15760	15790	15640	20350	10990	15690	15680.30	7.83	-2364	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1976	25.04	0.20	12	0.07	625.00	78295.00	21850	20230419	-28.38	15520	20240123	0.84	20300	-22.91	20240321	15520	0.84	20240123	21850	-28.38	20230419	15520	0.84	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
78	20240417	120125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15660	-30	5	-0.19	126666860	8077	48.84	15760	15790	15640	20350	10990	15690	15682.41	7.83	-2234	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1977	25.06	0.20	12	0.06	625.00	78295.00	21850	20230419	-28.33	15520	20240123	0.90	20300	-22.86	20240321	15520	0.90	20240123	21850	-28.33	20230419	15520	0.90	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
79	20240417	110124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15700	10	2	0.06	67510090	4301	26.01	15760	15790	15640	20350	10990	15690	15696.37	7.83	-1069	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1982	25.12	0.20	12	0.03	625.00	78295.00	21850	20230419	-28.15	15520	20240123	1.16	20300	-22.66	20240321	15520	1.16	20240123	21850	-28.15	20230419	15520	1.16	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
80	20240417	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15740	50	2	0.32	39147610	2496	15.09	15760	15790	15640	20350	10990	15690	15684.14	7.83	-272	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1987	25.18	0.20	12	0.02	625.00	78295.00	21850	20230419	-27.96	15520	20240123	1.42	20300	-22.46	20240321	15520	1.42	20240123	21850	-27.96	20230419	15520	1.42	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
81	20240417	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15750	60	2	0.38	1134650	72	0.44	15760	15760	15750	20350	10990	15690	15759.03	7.83	0	15970	15830	15760	15620	15550	15795	15585	631	4660	5000	11610	10	1	12626426	1989	25.20	0.20	12	0.00	625.00	78295.00	21850	20230419	-27.92	15520	20240123	1.48	20300	-22.41	20240321	15520	1.48	20240123	21850	-27.92	20230419	15520	1.48	20240123	1.02	N	002020	5000	631 억	989257	N	N	1	N	N
82	20240416	160125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15690	-410	5	-2.55	258702490	16432	85.13	15900	15900	15690	20900	11270	16100	15743.89	7.91	-8818	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1981	25.10	0.20	12	0.13	625.00	78295.00	21850	20230419	-28.19	15520	20240123	1.10	20300	-22.71	20240321	15520	1.10	20240123	21850	-28.19	20230419	15520	1.10	20240123	0.99	N	002020	5000	631 억	998210	N	N	1	N	N
83	20240416	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15720	-380	5	-2.36	241084430	15310	79.31	15900	15900	15690	20900	11270	16100	15746.86	7.91	-8055	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1985	25.15	0.20	12	0.12	625.00	78295.00	21850	20230419	-28.05	15520	20240123	1.29	20300	-22.56	20240321	15520	1.29	20240123	21850	-28.05	20230419	15520	1.29	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
84	20240416	140125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15720	-380	5	-2.36	179118510	11365	58.88	15900	15900	15720	20900	11270	16100	15760.54	7.91	-6465	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1985	25.15	0.20	12	0.09	625.00	78295.00	21850	20230419	-28.05	15520	20240123	1.29	20300	-22.56	20240321	15520	1.29	20240123	21850	-28.05	20230419	15520	1.29	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
85	20240416	130126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15740	-360	5	-2.24	168533270	10692	55.39	15900	15900	15720	20900	11270	16100	15762.56	7.91	-6058	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1987	25.18	0.20	12	0.08	625.00	78295.00	21850	20230419	-27.96	15520	20240123	1.42	20300	-22.46	20240321	15520	1.42	20240123	21850	-27.96	20230419	15520	1.42	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
86	20240416	120127	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15740	-360	5	-2.24	153498950	9737	50.44	15900	15900	15720	20900	11270	16100	15764.50	7.91	-5510	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1987	25.18	0.20	12	0.08	625.00	78295.00	21850	20230419	-27.96	15520	20240123	1.42	20300	-22.46	20240321	15520	1.42	20240123	21850	-27.96	20230419	15520	1.42	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
87	20240416	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15730	-370	5	-2.30	127795910	8103	41.98	15900	15900	15720	20900	11270	16100	15771.43	7.91	-4050	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1986	25.17	0.20	12	0.06	625.00	78295.00	21850	20230419	-28.01	15520	20240123	1.35	20300	-22.51	20240321	15520	1.35	20240123	21850	-28.01	20230419	15520	1.35	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
88	20240416	100125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15750	-350	5	-2.17	90426360	5728	29.67	15900	15900	15720	20900	11270	16100	15786.72	7.91	-2824	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1989	25.20	0.20	12	0.05	625.00	78295.00	21850	20230419	-27.92	15520	20240123	1.48	20300	-22.41	20240321	15520	1.48	20240123	21850	-27.92	20230419	15520	1.48	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
89	20240416	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15800	-300	5	-1.86	7581830	478	2.48	15900	15900	15800	20900	11270	16100	15861.57	7.91	-77	16353	16226	15973	15846	15593	16290	15910	631	4800	5000	11910	10	1	12626426	1995	25.28	0.20	12	0.00	625.00	78295.00	21850	20230419	-27.69	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	21850	-27.69	20230419	15520	1.80	20240123	0.99	N	002020	5000	631 억	998210	N	N	0	N	N
90	20240415	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	0	3	0.00	300529850	18990	81.96	16080	16100	15720	20900	11270	16100	15825.69	7.94	-4291	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	2033	25.76	0.21	12	0.15	625.00	78295.00	21850	20230419	-26.32	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21850	-26.32	20230419	15520	3.74	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
91	20240415	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15800	-300	5	-1.86	273129330	17279	74.57	16080	16080	15720	20900	11270	16100	15807.01	7.94	-3496	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	1995	25.28	0.20	12	0.14	625.00	78295.00	21850	20230419	-27.69	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	21850	-27.69	20230419	15520	1.80	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
92	20240415	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15840	-260	5	-1.61	251942550	15938	68.78	16080	16080	15720	20900	11270	16100	15807.66	7.94	-3253	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	2000	25.34	0.20	12	0.13	625.00	78295.00	21850	20230419	-27.51	15520	20240123	2.06	20300	-21.97	20240321	15520	2.06	20240123	21850	-27.51	20230419	15520	2.06	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
93	20240415	130124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15800	-300	5	-1.86	245524170	15532	67.03	16080	16080	15720	20900	11270	16100	15807.63	7.94	-3082	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	1995	25.28	0.20	12	0.12	625.00	78295.00	21850	20230419	-27.69	15520	20240123	1.80	20300	-22.17	20240321	15520	1.80	20240123	21850	-27.69	20230419	15520	1.80	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
94	20240415	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15780	-320	5	-1.99	194402830	12286	53.02	16080	16080	15730	20900	11270	16100	15823.12	7.94	-2062	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	1992	25.25	0.20	12	0.10	625.00	78295.00	21850	20230419	-27.78	15520	20240123	1.68	20300	-22.27	20240321	15520	1.68	20240123	21850	-27.78	20230419	15520	1.68	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
95	20240415	110125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15790	-310	5	-1.93	181978330	11498	49.62	16080	16080	15730	20900	11270	16100	15826.96	7.94	-1613	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	1994	25.26	0.20	12	0.09	625.00	78295.00	21850	20230419	-27.73	15520	20240123	1.74	20300	-22.22	20240321	15520	1.74	20240123	21850	-27.73	20230419	15520	1.74	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
96	20240415	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	15830	-270	5	-1.68	109462230	6901	29.78	16080	16080	15790	20900	11270	16100	15861.79	7.94	160	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	1999	25.33	0.20	12	0.05	625.00	78295.00	21850	20230419	-27.55	15520	20240123	2.00	20300	-22.02	20240321	15520	2.00	20240123	21850	-27.55	20230419	15520	2.00	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
97	20240415	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16030	-70	5	-0.43	9534320	593	2.56	16080	16080	16030	20900	11270	16100	16078.11	7.94	73	16460	16280	16150	15970	15840	16215	15905	631	4800	5000	11910	10	1	12626426	2024	25.65	0.20	12	0.00	625.00	78295.00	21850	20230419	-26.64	15520	20240123	3.29	20300	-21.03	20240321	15520	3.29	20240123	21850	-26.64	20230419	15520	3.29	20240123	1.00	N	002020	5000	631 억	1002290	N	N	1	N	N
98	20240412	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16100	-200	5	-1.23	371247450	23023	81.98	16330	16330	16020	21150	11410	16300	16125.08	7.98	-5918	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2033	25.76	0.21	12	0.18	625.00	78295.00	21850	20230419	-26.32	15520	20240123	3.74	20300	-20.69	20240321	15520	3.74	20240123	21850	-26.32	20230419	15520	3.74	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
99	20240412	150125	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16050	-250	5	-1.53	354940940	22010	78.37	16330	16330	16020	21150	11410	16300	16126.35	7.98	-5457	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2027	25.68	0.20	12	0.17	625.00	78295.00	21850	20230419	-26.54	15520	20240123	3.41	20300	-20.94	20240321	15520	3.41	20240123	21850	-26.54	20230419	15520	3.41	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
100	20240412	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16050	-250	5	-1.53	328926110	20388	72.59	16330	16330	16050	21150	11410	16300	16133.32	7.98	-4884	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2027	25.68	0.20	12	0.16	625.00	78295.00	21850	20230419	-26.54	15520	20240123	3.41	20300	-20.94	20240321	15520	3.41	20240123	21850	-26.54	20230419	15520	3.41	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
101	20240412	130124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16120	-180	5	-1.10	272816490	16897	60.16	16330	16330	16080	21150	11410	16300	16145.85	7.98	-3254	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2035	25.79	0.21	12	0.13	625.00	78295.00	21850	20230419	-26.22	15520	20240123	3.87	20300	-20.59	20240321	15520	3.87	20240123	21850	-26.22	20230419	15520	3.87	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
102	20240412	120124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	-140	5	-0.86	126050130	7788	27.73	16330	16330	16140	21150	11410	16300	16185.17	7.98	-1976	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2040	25.86	0.21	12	0.06	625.00	78295.00	21850	20230419	-26.04	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21850	-26.04	20230419	15520	4.12	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
103	20240412	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-130	5	-0.80	111743760	6903	24.58	16330	16330	16140	21150	11410	16300	16187.71	7.98	-1769	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2042	25.87	0.21	12	0.05	625.00	78295.00	21850	20230419	-26.00	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21850	-26.00	20230419	15520	4.19	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
104	20240412	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16210	-90	5	-0.55	44199480	2727	9.71	16330	16330	16140	21150	11410	16300	16208.10	7.98	-1532	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2047	25.94	0.21	12	0.02	625.00	78295.00	21850	20230419	-25.81	15520	20240123	4.45	20300	-20.15	20240321	15520	4.45	20240123	21850	-25.81	20230419	15520	4.45	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
105	20240412	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16290	-10	5	-0.06	5302640	325	1.16	16330	16330	16290	21150	11410	16300	16315.82	7.98	-90	16766	16532	16316	16082	15866	16425	15975	631	4850	5000	12060	10	1	12626426	2057	26.06	0.21	12	0.00	625.00	78295.00	21850	20230419	-25.45	15520	20240123	4.96	20300	-19.75	20240321	15520	4.96	20240123	21850	-25.45	20230419	15520	4.96	20240123	0.99	N	002020	5000	631 억	1007047	N	N	1	N	N
106	20240411	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16300	-240	5	-1.45	429449270	26522	186.53	16550	16550	16100	21500	11580	16540	16191.98	7.59	-6853	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2058	26.08	0.21	12	0.21	625.00	78295.00	21850	20230419	-25.40	15520	20240123	5.03	20300	-19.70	20240321	15520	5.03	20240123	21850	-25.40	20230419	15520	5.03	20240123	0.99	N	002020	5000	631 억	957897	N	N	1	N	N
107	20240411	150126	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16160	-380	5	-2.30	383070430	23660	166.40	16550	16550	16100	21500	11580	16540	16190.64	7.59	-5571	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2040	25.86	0.21	12	0.19	625.00	78295.00	21850	20230419	-26.04	15520	20240123	4.12	20300	-20.39	20240321	15520	4.12	20240123	21850	-26.04	20230419	15520	4.12	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
108	20240411	140128	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-370	5	-2.24	326533140	20161	141.79	16550	16550	16100	21500	11580	16540	16196.28	7.59	-4980	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2042	25.87	0.21	12	0.16	625.00	78295.00	21850	20230419	-26.00	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21850	-26.00	20230419	15520	4.19	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
109	20240411	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-340	5	-2.06	283819290	17520	123.22	16550	16550	16100	21500	11580	16540	16199.73	7.59	-4286	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2045	25.92	0.21	12	0.14	625.00	78295.00	21850	20230419	-25.86	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21850	-25.86	20230419	15520	4.38	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
110	20240411	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16170	-370	5	-2.24	202546530	12486	87.81	16550	16550	16100	21500	11580	16540	16221.89	7.59	-3681	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2042	25.87	0.21	12	0.10	625.00	78295.00	21850	20230419	-26.00	15520	20240123	4.19	20300	-20.34	20240321	15520	4.19	20240123	21850	-26.00	20230419	15520	4.19	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
111	20240411	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16200	-340	5	-2.06	179200300	11043	77.66	16550	16550	16100	21500	11580	16540	16227.50	7.59	-2872	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2045	25.92	0.21	12	0.09	625.00	78295.00	21850	20230419	-25.86	15520	20240123	4.38	20300	-20.20	20240321	15520	4.38	20240123	21850	-25.86	20230419	15520	4.38	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
112	20240411	100124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16180	-360	5	-2.18	140879790	8678	61.03	16550	16550	16100	21500	11580	16540	16234.13	7.59	-1813	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2043	25.89	0.21	12	0.07	625.00	78295.00	21850	20230419	-25.95	15520	20240123	4.25	20300	-20.30	20240321	15520	4.25	20240123	21850	-25.95	20230419	15520	4.25	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
113	20240411	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16480	-60	5	-0.36	11438070	692	4.87	16550	16550	16480	21500	11580	16540	16529.00	7.59	-470	16873	16706	16573	16406	16273	16640	16340	631	4960	5000	12230	10	1	12626426	2081	26.37	0.21	12	0.01	625.00	78295.00	21850	20230419	-24.58	15520	20240123	6.19	20300	-18.82	20240321	15520	6.19	20240123	21850	-24.58	20230419	15520	6.19	20240123	0.99	N	002020	5000	631 억	957897	N	N	59	N	N
114	20240409	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16540	-140	5	-0.84	231654560	14013	50.56	16670	16740	16440	21650	11680	16680	16531.19	7.61	-2228	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2088	26.46	0.21	12	0.11	625.00	78295.00	21850	20230419	-24.30	15520	20240123	6.57	20300	-18.52	20240321	15520	6.57	20240123	21850	-24.30	20230419	15520	6.57	20240123	0.98	N	002020	5000	631 억	960938	N	N	59	N	N
115	20240409	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16460	-220	5	-1.32	209052100	12643	45.61	16670	16740	16450	21650	11680	16680	16534.78	7.61	-1833	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2078	26.34	0.21	12	0.10	625.00	78295.00	21850	20230419	-24.67	15520	20240123	6.06	20300	-18.92	20240321	15520	6.06	20240123	21850	-24.67	20230419	15520	6.06	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
116	20240409	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16500	-180	5	-1.08	156484340	9451	34.10	16670	16740	16480	21650	11680	16680	16557.18	7.61	-691	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2083	26.40	0.21	12	0.07	625.00	78295.00	21850	20230419	-24.49	15520	20240123	6.31	20300	-18.72	20240321	15520	6.31	20240123	21850	-24.49	20230419	15520	6.31	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
117	20240409	130123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16490	-190	5	-1.14	146754980	8861	31.97	16670	16740	16490	21650	11680	16680	16561.63	7.61	-516	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2082	26.38	0.21	12	0.07	625.00	78295.00	21850	20230419	-24.53	15520	20240123	6.25	20300	-18.77	20240321	15520	6.25	20240123	21850	-24.53	20230419	15520	6.25	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
118	20240409	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16540	-140	5	-0.84	76434740	4606	16.62	16670	16740	16510	21650	11680	16680	16594.23	7.61	-346	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2088	26.46	0.21	12	0.04	625.00	78295.00	21850	20230419	-24.30	15520	20240123	6.57	20300	-18.52	20240321	15520	6.57	20240123	21850	-24.30	20230419	15520	6.57	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
119	20240409	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16590	-90	5	-0.54	34703780	2084	7.52	16670	16740	16580	21650	11680	16680	16652.22	7.61	-323	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2095	26.54	0.21	12	0.02	625.00	78295.00	21850	20230419	-24.07	15520	20240123	6.89	20300	-18.28	20240321	15520	6.89	20240123	21850	-24.07	20230419	15520	6.89	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
120	20240409	100122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16690	10	2	0.06	19440790	1166	4.21	16670	16740	16610	21650	11680	16680	16672.94	7.61	-247	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2107	26.70	0.21	12	0.01	625.00	78295.00	21850	20230419	-23.62	15520	20240123	7.54	20300	-17.78	20240321	15520	7.54	20240123	21850	-23.62	20230419	15520	7.54	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
121	20240409	090124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16670	-10	5	-0.06	3467260	208	0.75	16670	16670	16650	21650	11680	16680	16668.40	7.61	-16	17133	16906	16673	16446	16213	16790	16330	631	4970	5000	12340	10	1	12626426	2105	26.67	0.21	12	0.00	625.00	78295.00	21850	20230419	-23.71	15520	20240123	7.41	20300	-17.88	20240321	15520	7.41	20240123	21850	-23.71	20230419	15520	7.41	20240123	0.98	N	002020	5000	631 억	960938	N	N	19	N	N
122	20240408	160122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16680	-80	5	-0.48	458050470	27652	89.22	16840	16900	16440	21750	11740	16760	16564.82	7.65	-5836	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2106	26.69	0.21	12	0.22	625.00	78295.00	21850	20230419	-23.66	15520	20240123	7.47	20300	-17.83	20240321	15520	7.47	20240123	21850	-23.66	20230419	15520	7.47	20240123	0.99	N	002020	5000	631 억	966051	N	N	19	N	N
123	20240408	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16500	-260	5	-1.55	419120580	25300	81.63	16840	16900	16440	21750	11740	16760	16566.03	7.65	-5265	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2083	26.40	0.21	12	0.20	625.00	78295.00	21850	20230419	-24.49	15520	20240123	6.31	20300	-18.72	20240321	15520	6.31	20240123	21850	-24.49	20230419	15520	6.31	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
124	20240408	140124	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16530	-230	5	-1.37	363925410	21957	70.85	16840	16900	16440	21750	11740	16760	16574.46	7.65	-4462	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2087	26.45	0.21	12	0.17	625.00	78295.00	21850	20230419	-24.35	15520	20240123	6.51	20300	-18.57	20240321	15520	6.51	20240123	21850	-24.35	20230419	15520	6.51	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
125	20240408	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16540	-220	5	-1.31	350433780	21140	68.21	16840	16900	16440	21750	11740	16760	16576.81	7.65	-3996	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2088	26.46	0.21	12	0.17	625.00	78295.00	21850	20230419	-24.30	15520	20240123	6.57	20300	-18.52	20240321	15520	6.57	20240123	21850	-24.30	20230419	15520	6.57	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
126	20240408	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16520	-240	5	-1.43	338433390	20414	65.87	16840	16900	16440	21750	11740	16760	16578.49	7.65	-3601	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2086	26.43	0.21	12	0.16	625.00	78295.00	21850	20230419	-24.39	15520	20240123	6.44	20300	-18.62	20240321	15520	6.44	20240123	21850	-24.39	20230419	15520	6.44	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
127	20240408	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16560	-200	5	-1.19	317452020	19146	61.78	16840	16900	16440	21750	11740	16760	16580.59	7.65	-2835	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2091	26.50	0.21	12	0.15	625.00	78295.00	21850	20230419	-24.21	15520	20240123	6.70	20300	-18.42	20240321	15520	6.70	20240123	21850	-24.21	20230419	15520	6.70	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
128	20240408	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16620	-140	5	-0.84	77220680	4634	14.95	16840	16840	16590	21750	11740	16760	16663.94	7.65	-2493	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2099	26.59	0.21	12	0.04	625.00	78295.00	21850	20230419	-23.94	15520	20240123	7.09	20300	-18.13	20240321	15520	7.09	20240123	21850	-23.94	20230419	15520	7.09	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
129	20240408	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16740	-20	5	-0.12	9208720	547	1.76	16840	16840	16740	21750	11740	16760	16834.95	7.65	-250	17020	16890	16770	16640	16520	16830	16580	631	4990	5000	12400	10	1	12626426	2114	26.78	0.21	12	0.00	625.00	78295.00	21850	20230419	-23.39	15520	20240123	7.86	20300	-17.54	20240321	15520	7.86	20240123	21850	-23.39	20230419	15520	7.86	20240123	0.99	N	002020	5000	631 억	966051	N	N	113	N	N
130	20240405	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16760	-170	5	-1.00	516445920	30879	218.83	16900	16900	16650	22000	11860	16930	16724.70	7.67	-3029	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2116	26.82	0.21	12	0.24	625.00	78295.00	21850	20230419	-23.30	15520	20240123	7.99	20300	-17.44	20240321	15520	7.99	20240123	21850	-23.30	20230419	15520	7.99	20240123	1.01	N	002020	5000	631 억	968763	N	N	113	N	N
131	20240405	150122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16720	-210	5	-1.24	480791810	28749	203.73	16900	16900	16650	22000	11860	16930	16723.78	7.67	-2161	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2111	26.75	0.21	12	0.23	625.00	78295.00	21850	20230419	-23.48	15520	20240123	7.73	20300	-17.64	20240321	15520	7.73	20240123	21850	-23.48	20230419	15520	7.73	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
132	20240405	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16730	-200	5	-1.18	422789640	25275	179.12	16900	16900	16650	22000	11860	16930	16727.58	7.67	-2086	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2112	26.77	0.21	12	0.20	625.00	78295.00	21850	20230419	-23.43	15520	20240123	7.80	20300	-17.59	20240321	15520	7.80	20240123	21850	-23.43	20230419	15520	7.80	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
133	20240405	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16760	-170	5	-1.00	337924180	20199	143.14	16900	16900	16650	22000	11860	16930	16729.75	7.67	-1512	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2116	26.82	0.21	12	0.16	625.00	78295.00	21850	20230419	-23.30	15520	20240123	7.99	20300	-17.44	20240321	15520	7.99	20240123	21850	-23.30	20230419	15520	7.99	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
134	20240405	120123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16780	-150	5	-0.89	321364100	19210	136.13	16900	16900	16650	22000	11860	16930	16729.00	7.67	-1235	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2119	26.85	0.21	12	0.15	625.00	78295.00	21850	20230419	-23.20	15520	20240123	8.12	20300	-17.34	20240321	15520	8.12	20240123	21850	-23.20	20230419	15520	8.12	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
135	20240405	110123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16790	-140	5	-0.83	257383420	15393	109.09	16900	16900	16650	22000	11860	16930	16720.81	7.67	-542	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2120	26.86	0.21	12	0.12	625.00	78295.00	21850	20230419	-23.16	15520	20240123	8.18	20300	-17.29	20240321	15520	8.18	20240123	21850	-23.16	20230419	15520	8.18	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
136	20240405	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16750	-180	5	-1.06	181290910	10849	76.88	16900	16900	16650	22000	11860	16930	16710.38	7.67	336	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2115	26.80	0.21	12	0.09	625.00	78295.00	21850	20230419	-23.34	15520	20240123	7.93	20300	-17.49	20240321	15520	7.93	20240123	21850	-23.34	20230419	15520	7.93	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
137	20240405	090123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16880	-50	5	-0.30	861570	51	0.36	16900	16900	16880	22000	11860	16930	16893.53	7.67	-19	17243	17086	16943	16786	16643	17015	16715	631	5070	5000	12520	10	1	12626426	2131	27.01	0.22	12	0.00	625.00	78295.00	21850	20230419	-22.75	15520	20240123	8.76	20300	-16.85	20240321	15520	8.76	20240123	21850	-22.75	20230419	15520	8.76	20240123	1.01	N	002020	5000	631 억	968763	N	N	2	N	N
138	20240404	160123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16930	-40	5	-0.24	236754640	14028	87.04	16980	17100	16800	22050	11880	16970	16877.19	7.74	-7538	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2138	27.09	0.22	12	0.11	625.00	78295.00	21850	20230419	-22.52	15520	20240123	9.09	20300	-16.60	20240321	15520	9.09	20240123	21850	-22.52	20230419	15520	9.09	20240123	1.01	N	002020	5000	631 억	977644	N	N	2	N	N
139	20240404	150123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16830	-140	5	-0.82	222097240	13160	81.65	16980	17100	16800	22050	11880	16970	16876.66	7.74	-7236	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2125	26.93	0.21	12	0.10	625.00	78295.00	21850	20230419	-22.97	15520	20240123	8.44	20300	-17.09	20240321	15520	8.44	20240123	21850	-22.97	20230419	15520	8.44	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
140	20240404	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16860	-110	5	-0.65	196179350	11621	72.10	16980	17100	16800	22050	11880	16970	16881.42	7.74	-6654	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2129	26.98	0.22	12	0.09	625.00	78295.00	21850	20230419	-22.84	15520	20240123	8.63	20300	-16.95	20240321	15520	8.63	20240123	21850	-22.84	20230419	15520	8.63	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
141	20240404	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16850	-120	5	-0.71	177556290	10515	65.24	16980	17100	16800	22050	11880	16970	16885.97	7.74	-6004	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2128	26.96	0.22	12	0.08	625.00	78295.00	21850	20230419	-22.88	15520	20240123	8.57	20300	-17.00	20240321	15520	8.57	20240123	21850	-22.88	20230419	15520	8.57	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
142	20240404	120122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16830	-140	5	-0.82	105397350	6225	38.62	16980	17100	16830	22050	11880	16970	16931.28	7.74	-3002	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2125	26.93	0.21	12	0.05	625.00	78295.00	21850	20230419	-22.97	15520	20240123	8.44	20300	-17.09	20240321	15520	8.44	20240123	21850	-22.97	20230419	15520	8.44	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
143	20240404	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16870	-100	5	-0.59	91764880	5416	33.60	16980	17100	16830	22050	11880	16970	16943.27	7.74	-2421	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2130	26.99	0.22	12	0.04	625.00	78295.00	21850	20230419	-22.79	15520	20240123	8.70	20300	-16.90	20240321	15520	8.70	20240123	21850	-22.79	20230419	15520	8.70	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
144	20240404	100123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16920	-50	5	-0.29	60778750	3581	22.22	16980	17100	16900	22050	11880	16970	16972.57	7.74	-1958	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2136	27.07	0.22	12	0.03	625.00	78295.00	21850	20230419	-22.56	15520	20240123	9.02	20300	-16.65	20240321	15520	9.02	20240123	21850	-22.56	20230419	15520	9.02	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
145	20240404	090122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16990	20	2	0.12	1103860	65	0.40	16980	16990	16980	22050	11880	16970	16983.28	7.74	0	17210	17090	16930	16810	16650	17010	16730	631	5080	5000	12550	10	1	12626426	2145	27.18	0.22	12	0.00	625.00	78295.00	21850	20230419	-22.24	15520	20240123	9.47	20300	-16.31	20240321	15520	9.47	20240123	21850	-22.24	20230419	15520	9.47	20240123	1.01	N	002020	5000	631 억	977644	N	N	5	N	N
146	20240403	160122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16970	-80	5	-0.47	265818610	15770	83.05	17050	17050	16770	22150	11940	17050	16855.87	7.79	-5755	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2143	27.15	0.22	12	0.12	625.00	78295.00	21850	20230419	-22.33	15520	20240123	9.34	20300	-16.40	20240321	15520	9.34	20240123	21850	-22.33	20230419	15520	9.34	20240123	1.03	N	002020	5000	631 억	983400	N	N	5	N	N
147	20240403	150122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16800	-250	5	-1.47	224899200	13339	70.25	17050	17050	16770	22150	11940	17050	16860.27	7.79	-4983	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2121	26.88	0.21	12	0.11	625.00	78295.00	21850	20230419	-23.11	15520	20240123	8.25	20300	-17.24	20240321	15520	8.25	20240123	21850	-23.11	20230419	15520	8.25	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
148	20240403	140122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16800	-250	5	-1.47	195274860	11575	60.96	17050	17050	16800	22150	11940	17050	16870.40	7.79	-4775	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2121	26.88	0.21	12	0.09	625.00	78295.00	21850	20230419	-23.11	15520	20240123	8.25	20300	-17.24	20240321	15520	8.25	20240123	21850	-23.11	20230419	15520	8.25	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
149	20240403	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16850	-200	5	-1.17	177000240	10489	55.24	17050	17050	16800	22150	11940	17050	16874.84	7.79	-4241	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2128	26.96	0.22	12	0.08	625.00	78295.00	21850	20230419	-22.88	15520	20240123	8.57	20300	-17.00	20240321	15520	8.57	20240123	21850	-22.88	20230419	15520	8.57	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
150	20240403	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16810	-240	5	-1.41	144032370	8529	44.92	17050	17050	16810	22150	11940	17050	16887.37	7.79	-3549	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2123	26.90	0.21	12	0.07	625.00	78295.00	21850	20230419	-23.07	15520	20240123	8.31	20300	-17.19	20240321	15520	8.31	20240123	21850	-23.07	20230419	15520	8.31	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
151	20240403	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16850	-200	5	-1.17	98072850	5800	30.55	17050	17050	16850	22150	11940	17050	16909.11	7.79	-2245	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2128	26.96	0.22	12	0.05	625.00	78295.00	21850	20230419	-22.88	15520	20240123	8.57	20300	-17.00	20240321	15520	8.57	20240123	21850	-22.88	20230419	15520	8.57	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
152	20240403	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16910	-140	5	-0.82	68642140	4056	21.36	17050	17050	16850	22150	11940	17050	16923.60	7.79	-1948	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2135	27.06	0.22	12	0.03	625.00	78295.00	21850	20230419	-22.61	15520	20240123	8.96	20300	-16.70	20240321	15520	8.96	20240123	21850	-22.61	20230419	15520	8.96	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
153	20240403	090122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16980	-70	5	-0.41	12998150	764	4.02	17050	17050	16980	22150	11940	17050	17013.29	7.79	-587	17363	17206	17083	16926	16803	17145	16865	631	5100	5000	12610	10	1	12626426	2144	27.17	0.22	12	0.01	625.00	78295.00	21850	20230419	-22.29	15520	20240123	9.41	20300	-16.35	20240321	15520	9.41	20240123	21850	-22.29	20230419	15520	9.41	20240123	1.03	N	002020	5000	631 억	983400	N	N	22	N	N
154	20240402	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17050	-130	5	-0.76	314878830	18472	97.25	17240	17240	16960	22300	12030	17180	17046.28	7.86	-8716	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2153	27.28	0.22	12	0.15	625.00	78295.00	21850	20230419	-21.97	15520	20240123	9.86	20300	-16.01	20240321	15520	9.86	20240123	21850	-21.97	20230419	15520	9.86	20240123	1.10	N	002020	5000	631 억	992235	N	N	22	N	N
155	20240402	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17040	-140	5	-0.81	290085150	17018	89.59	17240	17240	16960	22300	12030	17180	17045.78	7.86	-8350	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2152	27.26	0.22	12	0.13	625.00	78295.00	21850	20230419	-22.01	15520	20240123	9.79	20300	-16.06	20240321	15520	9.79	20240123	21850	-22.01	20230419	15520	9.79	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
156	20240402	140123	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17100	-80	5	-0.47	249109190	14608	76.90	17240	17240	16980	22300	12030	17180	17052.93	7.86	-7905	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2159	27.36	0.22	12	0.12	625.00	78295.00	21850	20230419	-21.74	15520	20240123	10.18	20300	-15.76	20240321	15520	10.18	20240123	21850	-21.74	20230419	15520	10.18	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
157	20240402	130122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17000	-180	5	-1.05	208837360	12240	64.44	17240	17240	16980	22300	12030	17180	17061.88	7.86	-6381	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2146	27.20	0.22	12	0.10	625.00	78295.00	21850	20230419	-22.20	15520	20240123	9.54	20300	-16.26	20240321	15520	9.54	20240123	21850	-22.20	20230419	15520	9.54	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
158	20240402	120122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17060	-120	5	-0.70	167673500	9821	51.70	17240	17240	16980	22300	12030	17180	17072.96	7.86	-4823	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2154	27.30	0.22	12	0.08	625.00	78295.00	21850	20230419	-21.92	15520	20240123	9.92	20300	-15.96	20240321	15520	9.92	20240123	21850	-21.92	20230419	15520	9.92	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
159	20240402	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17110	-70	5	-0.41	149642530	8763	46.13	17240	17240	16980	22300	12030	17180	17076.63	7.86	-4401	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2160	27.38	0.22	12	0.07	625.00	78295.00	21850	20230419	-21.69	15520	20240123	10.24	20300	-15.71	20240321	15520	10.24	20240123	21850	-21.69	20230419	15520	10.24	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
160	20240402	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17110	-70	5	-0.41	130736970	7655	40.30	17240	17240	16980	22300	12030	17180	17078.64	7.86	-3837	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2160	27.38	0.22	12	0.06	625.00	78295.00	21850	20230419	-21.69	15520	20240123	10.24	20300	-15.71	20240321	15520	10.24	20240123	21850	-21.69	20230419	15520	10.24	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
161	20240402	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17150	-30	5	-0.17	13211420	767	4.04	17240	17240	17150	22300	12030	17180	17224.80	7.86	-345	17473	17326	17143	16996	16813	17400	17070	631	5120	5000	12710	10	1	12626426	2165	27.44	0.22	12	0.01	625.00	78295.00	21850	20230419	-21.51	15520	20240123	10.50	20300	-15.52	20240321	15520	10.50	20240123	21850	-21.51	20230419	15520	10.50	20240123	1.10	N	002020	5000	631 억	992235	N	N	0	N	N
162	20240401	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17180	200	2	1.18	324528710	18990	41.92	17010	17290	16960	22050	11890	16980	17089.07	7.88	-3878	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2169	27.49	0.22	12	0.15	625.00	78295.00	21850	20230419	-21.37	15520	20240123	10.70	20300	-15.37	20240321	15520	10.70	20240123	21850	-21.37	20230419	15520	10.70	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
163	20240401	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17170	190	2	1.12	296846250	17376	38.36	17010	17290	16960	22050	11890	16980	17083.69	7.88	-4050	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2168	27.47	0.22	12	0.14	625.00	78295.00	21850	20230419	-21.42	15520	20240123	10.63	20300	-15.42	20240321	15520	10.63	20240123	21850	-21.42	20230419	15520	10.63	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
164	20240401	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17140	160	2	0.94	278649600	16315	36.02	17010	17290	16960	22050	11890	16980	17079.35	7.88	-4082	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2164	27.42	0.22	12	0.13	625.00	78295.00	21850	20230419	-21.56	15520	20240123	10.44	20300	-15.57	20240321	15520	10.44	20240123	21850	-21.56	20230419	15520	10.44	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
165	20240401	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17160	180	2	1.06	235611750	13807	30.48	17010	17290	16960	22050	11890	16980	17064.66	7.88	-3285	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2167	27.46	0.22	12	0.11	625.00	78295.00	21850	20230419	-21.46	15520	20240123	10.57	20300	-15.47	20240321	15520	10.57	20240123	21850	-21.46	20230419	15520	10.57	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
166	20240401	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17090	110	2	0.65	212474870	12455	27.49	17010	17290	16960	22050	11890	16980	17059.40	7.88	-3059	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2158	27.34	0.22	12	0.10	625.00	78295.00	21850	20230419	-21.78	15520	20240123	10.12	20300	-15.81	20240321	15520	10.12	20240123	21850	-21.78	20230419	15520	10.12	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
167	20240401	110122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17080	100	2	0.59	126876510	7440	16.42	17010	17290	16960	22050	11890	16980	17053.29	7.88	-2608	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2157	27.33	0.22	12	0.06	625.00	78295.00	21850	20230419	-21.83	15520	20240123	10.05	20300	-15.86	20240321	15520	10.05	20240123	21850	-21.83	20230419	15520	10.05	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
168	20240401	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	17030	50	2	0.29	82697370	4865	10.74	17010	17100	16960	22050	11890	16980	16998.43	7.88	-730	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2150	27.25	0.22	12	0.04	625.00	78295.00	21850	20230419	-22.06	15520	20240123	9.73	20300	-16.11	20240321	15520	9.73	20240123	21850	-22.06	20230419	15520	9.73	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N
169	20240401	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	16970	-10	5	-0.06	15065910	886	1.96	17010	17010	16970	22050	11890	16980	17004.41	7.88	-257	17746	17362	17086	16702	16426	17225	16565	631	5070	5000	12560	10	1	12626426	2143	27.15	0.22	12	0.01	625.00	78295.00	21850	20230419	-22.33	15520	20240123	9.34	20300	-16.40	20240321	15520	9.34	20240123	21850	-22.33	20230419	15520	9.34	20240123	1.09	N	002020	5000	631 억	995096	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History