KissMeData/007700/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	10	2	0.07	111275520	7372	79.61	15100	15200	15000	19600	10560	15080	15094.35	0.13	0	-202	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5902	4.83	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.92	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	23550	-35.92	20230522	13750	9.75	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
3	20240430	150235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	60	2	0.40	100092590	6631	71.61	15100	15200	15000	19600	10560	15080	15094.64	0.13	0	-75	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5922	4.84	0.28	12	0.02	3127.00	54724.00	23550	20230522	-35.71	13750	20231024	10.11	21500	-29.58	20240202	13790	9.79	20240125	23550	-35.71	20230522	13750	10.11	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
4	20240430	140235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15170	90	2	0.60	83828030	5556	60.00	15100	15200	15000	19600	10560	15080	15087.84	0.13	0	-394	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5934	4.85	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.58	13750	20231024	10.33	21500	-29.44	20240202	13790	10.01	20240125	23550	-35.58	20230522	13750	10.33	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
5	20240430	130234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15140	60	2	0.40	73504210	4875	52.65	15100	15200	15000	19600	10560	15080	15077.79	0.13	0	-796	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5922	4.84	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.71	13750	20231024	10.11	21500	-29.58	20240202	13790	9.79	20240125	23550	-35.71	20230522	13750	10.11	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
6	20240430	120235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	0	3	0.00	62177290	4126	44.56	15100	15200	15000	19600	10560	15080	15069.63	0.13	0	-796	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5898	4.82	0.28	12	0.01	3127.00	54724.00	23550	20230522	-35.97	13750	20231024	9.67	21500	-29.86	20240202	13790	9.35	20240125	23550	-35.97	20230522	13750	9.67	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
7	20240430	110234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15040	-40	5	-0.27	35105490	2326	25.12	15100	15200	15040	19600	10560	15080	15092.64	0.13	0	-680	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5883	4.81	0.27	12	0.01	3127.00	54724.00	23550	20230522	-36.14	13750	20231024	9.38	21500	-30.05	20240202	13790	9.06	20240125	23550	-36.14	20230522	13750	9.38	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
8	20240430	100232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	0	3	0.00	12956220	857	9.25	15100	15200	15080	19600	10560	15080	15118.11	0.13	0	-45	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5898	4.82	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.97	13750	20231024	9.67	21500	-29.86	20240202	13790	9.35	20240125	23550	-35.97	20230522	13750	9.67	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
9	20240430	090240	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	20	2	0.13	90600	6	0.06	15100	15100	15100	19600	10560	15080	15100.00	0.13	0	0	15353	15216	15013	14876	14673	15285	14945	196	4520	500	10550	10	1	39114367	5906	4.83	0.28	12	0.00	3127.00	54724.00	23550	20230522	-35.88	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	23550	-35.88	20230522	13750	9.82	20231024	0.37	N	007700	500	195 억		52524	N	N	0	N	00	N
10	20240429	160233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15080	270	2	1.82	139391260	9257	101.03	14810	15150	14810	19250	10370	14810	15057.93	0.13	0	2162	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5898	4.82	0.28	12	0.02	3127.00	54724.00	24850	20230421	-39.32	13750	20231024	9.67	21500	-29.86	20240202	13790	9.35	20240125	23550	-35.97	20230522	13750	9.67	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
11	20240429	150234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15110	300	2	2.03	126279480	8388	91.54	14810	15150	14810	19250	10370	14810	15054.78	0.13	0	2190	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5910	4.83	0.28	12	0.02	3127.00	54724.00	24850	20230421	-39.20	13750	20231024	9.89	21500	-29.72	20240202	13790	9.57	20240125	23550	-35.84	20230522	13750	9.89	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
12	20240429	140233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	280	2	1.89	113163930	7519	82.06	14810	15150	14810	19250	10370	14810	15050.40	0.13	0	2165	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5902	4.83	0.28	12	0.02	3127.00	54724.00	24850	20230421	-39.28	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	23550	-35.92	20230522	13750	9.75	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
13	20240429	130235	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15060	250	2	1.69	69886380	4652	50.77	14810	15090	14810	19250	10370	14810	15022.87	0.13	0	1110	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5891	4.82	0.28	12	0.01	3127.00	54724.00	24850	20230421	-39.40	13750	20231024	9.53	21500	-29.95	20240202	13790	9.21	20240125	23550	-36.05	20230522	13750	9.53	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
14	20240429	120234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	240	2	1.62	55431250	3692	40.29	14810	15070	14810	19250	10370	14810	15013.88	0.13	0	797	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5887	4.81	0.28	12	0.01	3127.00	54724.00	24850	20230421	-39.44	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	23550	-36.09	20230522	13750	9.45	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
15	20240429	110231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15070	260	2	1.76	44975040	2996	32.70	14810	15070	14810	19250	10370	14810	15011.70	0.13	0	488	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5895	4.82	0.28	12	0.01	3127.00	54724.00	24850	20230421	-39.36	13750	20231024	9.60	21500	-29.91	20240202	13790	9.28	20240125	23550	-36.01	20230522	13750	9.60	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
16	20240429	100234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14970	160	2	1.08	31962850	2129	23.23	14810	15050	14810	19250	10370	14810	15013.08	0.13	0	726	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5855	4.79	0.27	12	0.01	3127.00	54724.00	24850	20230421	-39.76	13750	20231024	8.87	21500	-30.37	20240202	13790	8.56	20240125	23550	-36.43	20230522	13750	8.87	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
17	20240429	090234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14970	160	2	1.08	666970	45	0.49	14810	14990	14810	19250	10370	14810	14821.56	0.13	0	1	15110	14960	14830	14680	14550	14950	14670	196	4440	500	10360	10	1	39114367	5855	4.79	0.27	12	0.00	3127.00	54724.00	24850	20230421	-39.76	13750	20231024	8.87	21500	-30.37	20240202	13790	8.56	20240125	23550	-36.43	20230522	13750	8.87	20231024	0.37	N	007700	500	195 억		50078	N	N	11	N	00	N
18	20240426	160233	57	100.00	KOSPI		금융업	N	N	N	N		N	14810	-140	5	-0.94	133641070	9006	99.67	14810	14980	14700	19430	10470	14950	14839.16	0.13	0	-2320	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5793	4.74	0.27	12	0.02	3127.00	54724.00	25500	20230420	-41.92	13750	20231024	7.71	21500	-31.12	20240202	13790	7.40	20240125	23550	-37.11	20230522	13750	7.71	20231024	0.37	N	007700	500	195 억		52305	N	N	11	N	00	N
19	20240426	150234	57	100.00	KOSPI		금융업	N	N	N	N		N	14920	-30	5	-0.20	97545150	6581	72.83	14810	14980	14700	19430	10470	14950	14822.24	0.13	0	-1833	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5836	4.77	0.27	12	0.02	3127.00	54724.00	25500	20230420	-41.49	13750	20231024	8.51	21500	-30.60	20240202	13790	8.19	20240125	23550	-36.65	20230522	13750	8.51	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
20	20240426	140232	57	100.00	KOSPI		금융업	N	N	N	N		N	14910	-40	5	-0.27	79127390	5344	59.14	14810	14950	14700	19430	10470	14950	14806.77	0.13	0	-1969	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5832	4.77	0.27	12	0.01	3127.00	54724.00	25500	20230420	-41.53	13750	20231024	8.44	21500	-30.65	20240202	13790	8.12	20240125	23550	-36.69	20230522	13750	8.44	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
21	20240426	130232	57	100.00	KOSPI		금융업	N	N	N	N		N	14810	-140	5	-0.94	62741730	4245	46.98	14810	14950	14700	19430	10470	14950	14780.15	0.13	0	-1210	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5793	4.74	0.27	12	0.01	3127.00	54724.00	25500	20230420	-41.92	13750	20231024	7.71	21500	-31.12	20240202	13790	7.40	20240125	23550	-37.11	20230522	13750	7.71	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
22	20240426	120232	57	100.00	KOSPI		금융업	N	N	N	N		N	14840	-110	5	-0.74	59376260	4018	44.47	14810	14950	14700	19430	10470	14950	14777.57	0.13	0	-1166	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5805	4.75	0.27	12	0.01	3127.00	54724.00	25500	20230420	-41.80	13750	20231024	7.93	21500	-30.98	20240202	13790	7.61	20240125	23550	-36.99	20230522	13750	7.93	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
23	20240426	110233	57	100.00	KOSPI		금융업	N	N	N	N		N	14920	-30	5	-0.20	52129640	3528	39.04	14810	14950	14700	19430	10470	14950	14775.98	0.13	0	-1184	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5836	4.77	0.27	12	0.01	3127.00	54724.00	25500	20230420	-41.49	13750	20231024	8.51	21500	-30.60	20240202	13790	8.19	20240125	23550	-36.65	20230522	13750	8.51	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
24	20240426	100233	57	100.00	KOSPI		금융업	N	N	N	N		N	14730	-220	5	-1.47	30034420	2037	22.54	14810	14840	14700	19430	10470	14950	14744.44	0.13	0	-464	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5762	4.71	0.27	12	0.01	3127.00	54724.00	25500	20230420	-42.24	13750	20231024	7.13	21500	-31.49	20240202	13790	6.82	20240125	23550	-37.45	20230522	13750	7.13	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
25	20240426	090234	57	100.00	KOSPI		금융업	N	N	N	N		N	14800	-150	5	-1.00	4694210	317	3.51	14810	14810	14800	19430	10470	14950	14808.23	0.13	0	-74	15350	15150	14800	14600	14250	15250	14700	196	4480	500	10460	10	1	39114367	5789	4.73	0.27	12	0.00	3127.00	54724.00	25500	20230420	-41.96	13750	20231024	7.64	21500	-31.16	20240202	13790	7.32	20240125	23550	-37.15	20230522	13750	7.64	20231024	0.37	N	007700	500	195 억		52305	N	N	0	N	00	N
26	20240425	160232	57	100.00	KOSPI		금융업	N	N	N	N		N	14950	0	3	0.00	133464770	9021	114.67	14930	15000	14450	19430	10470	14950	14794.83	0.13	0	1123	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5848	4.78	0.27	12	0.02	3127.00	54724.00	25600	20230419	-41.60	13750	20231024	8.73	21500	-30.47	20240202	13790	8.41	20240125	23550	-36.52	20230522	13750	8.73	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
27	20240425	150233	57	100.00	KOSPI		금융업	N	N	N	N		N	14750	-200	5	-1.34	123897860	8374	106.44	14930	15000	14450	19430	10470	14950	14795.54	0.13	0	1184	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5769	4.72	0.27	12	0.02	3127.00	54724.00	25600	20230419	-42.38	13750	20231024	7.27	21500	-31.40	20240202	13790	6.96	20240125	23550	-37.37	20230522	13750	7.27	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
28	20240425	140232	57	100.00	KOSPI		금융업	N	N	N	N		N	14800	-150	5	-1.00	104836060	7083	90.03	14930	15000	14450	19430	10470	14950	14801.08	0.13	0	1255	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5789	4.73	0.27	12	0.02	3127.00	54724.00	25600	20230419	-42.19	13750	20231024	7.64	21500	-31.16	20240202	13790	7.32	20240125	23550	-37.15	20230522	13750	7.64	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
29	20240425	130233	57	100.00	KOSPI		금융업	N	N	N	N		N	14760	-190	5	-1.27	89278620	6029	76.64	14930	15000	14450	19430	10470	14950	14808.20	0.13	0	819	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5773	4.72	0.27	12	0.02	3127.00	54724.00	25600	20230419	-42.34	13750	20231024	7.35	21500	-31.35	20240202	13790	7.03	20240125	23550	-37.32	20230522	13750	7.35	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
30	20240425	120231	57	100.00	KOSPI		금융업	N	N	N	N		N	14850	-100	5	-0.67	55499490	3740	47.54	14930	15000	14450	19430	10470	14950	14839.44	0.13	0	65	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5808	4.75	0.27	12	0.01	3127.00	54724.00	25600	20230419	-41.99	13750	20231024	8.00	21500	-30.93	20240202	13790	7.69	20240125	23550	-36.94	20230522	13750	8.00	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
31	20240425	110232	57	100.00	KOSPI		금융업	N	N	N	N		N	14860	-90	5	-0.60	42603910	2875	36.55	14930	15000	14450	19430	10470	14950	14818.75	0.13	0	197	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5812	4.75	0.27	12	0.01	3127.00	54724.00	25600	20230419	-41.95	13750	20231024	8.07	21500	-30.88	20240202	13790	7.76	20240125	23550	-36.90	20230522	13750	8.07	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
32	20240425	100232	57	100.00	KOSPI		금융업	N	N	N	N		N	14850	-100	5	-0.67	19033270	1285	16.33	14930	15000	14450	19430	10470	14950	14811.88	0.13	0	92	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5808	4.75	0.27	12	0.00	3127.00	54724.00	25600	20230419	-41.99	13750	20231024	8.00	21500	-30.93	20240202	13790	7.69	20240125	23550	-36.94	20230522	13750	8.00	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
33	20240425	090233	57	100.00	KOSPI		금융업	N	N	N	N		N	15000	50	2	0.33	2643270	177	2.25	14930	15000	14930	19430	10470	14950	14933.73	0.13	0	-31	15130	15040	14870	14780	14610	15085	14825	196	4480	500	10460	10	1	39114367	5867	4.80	0.27	12	0.00	3127.00	54724.00	25600	20230419	-41.41	13750	20231024	9.09	21500	-30.23	20240202	13790	8.77	20240125	23550	-36.31	20230522	13750	9.09	20231024	0.37	N	007700	500	195 억		51305	N	N	2	N	00	N
34	20240424	160231	57	100.00	KOSPI		금융업	N	N	N	N		N	14950	240	2	1.63	116517400	7851	133.57	14700	14960	14700	19120	10300	14710	14841.08	0.14	0	-1646	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5848	4.78	0.27	12	0.02	3127.00	54724.00	25600	20230419	-41.60	13750	20231024	8.73	21500	-30.47	20240202	13790	8.41	20240125	23550	-36.52	20230522	13750	8.73	20231024	0.38	N	007700	500	195 억		53066	N	N	2	N	00	N
35	20240424	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	14880	170	2	1.16	101779960	6862	116.74	14700	14960	14700	19120	10300	14710	14832.40	0.14	0	-1709	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5820	4.76	0.27	12	0.02	3127.00	54724.00	25600	20230419	-41.88	13750	20231024	8.22	21500	-30.79	20240202	13790	7.90	20240125	23550	-36.82	20230522	13750	8.22	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
36	20240424	140232	57	100.00	KOSPI		금융업	N	N	N	N		N	14890	180	2	1.22	74983100	5056	86.02	14700	14960	14700	19120	10300	14710	14830.52	0.14	0	-1542	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5824	4.76	0.27	12	0.01	3127.00	54724.00	25600	20230419	-41.84	13750	20231024	8.29	21500	-30.74	20240202	13790	7.98	20240125	23550	-36.77	20230522	13750	8.29	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
37	20240424	130236	57	100.00	KOSPI		금융업	N	N	N	N		N	14850	140	2	0.95	56103220	3786	64.41	14700	14960	14700	19120	10300	14710	14818.60	0.14	0	-1347	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5808	4.75	0.27	12	0.01	3127.00	54724.00	25600	20230419	-41.99	13750	20231024	8.00	21500	-30.93	20240202	13790	7.69	20240125	23550	-36.94	20230522	13750	8.00	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
38	20240424	120232	57	100.00	KOSPI		금융업	N	N	N	N		N	14830	120	2	0.82	48885680	3300	56.14	14700	14960	14700	19120	10300	14710	14813.84	0.14	0	-1045	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5801	4.74	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.07	13750	20231024	7.85	21500	-31.02	20240202	13790	7.54	20240125	23550	-37.03	20230522	13750	7.85	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
39	20240424	110232	57	100.00	KOSPI		금융업	N	N	N	N		N	14820	110	2	0.75	40107080	2707	46.05	14700	14960	14700	19120	10300	14710	14816.06	0.14	0	-842	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5797	4.74	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.11	13750	20231024	7.78	21500	-31.07	20240202	13790	7.47	20240125	23550	-37.07	20230522	13750	7.78	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
40	20240424	100231	57	100.00	KOSPI		금융업	N	N	N	N		N	14880	170	2	1.16	17368200	1173	19.96	14700	14960	14700	19120	10300	14710	14806.65	0.14	0	-3	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5820	4.76	0.27	12	0.00	3127.00	54724.00	25600	20230419	-41.88	13750	20231024	8.22	21500	-30.79	20240202	13790	7.90	20240125	23550	-36.82	20230522	13750	8.22	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
41	20240424	090232	57	100.00	KOSPI		금융업	N	N	N	N		N	14720	10	2	0.07	4899000	333	5.67	14700	14750	14700	19120	10300	14710	14711.71	0.14	0	52	15096	14902	14776	14582	14456	15000	14680	196	4410	500	10290	10	1	39114367	5758	4.71	0.27	12	0.00	3127.00	54724.00	25600	20230419	-42.50	13750	20231024	7.05	21500	-31.53	20240202	13790	6.74	20240125	23550	-37.49	20230522	13750	7.05	20231024	0.38	N	007700	500	195 억		53066	N	N	1	N	00	N
42	20240423	160222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14710	20	2	0.14	86215400	5820	31.27	14650	14970	14650	19090	10290	14690	14813.68	0.14	0	-964	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5754	4.70	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.54	13750	20231024	6.98	21500	-31.58	20240202	13790	6.67	20240125	23550	-37.54	20230522	13750	6.98	20231024	0.39	N	007700	500	195 억		53950	N	N	1	N	00	N
43	20240423	150230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14750	60	2	0.41	78493860	5296	28.46	14650	14970	14650	19090	10290	14690	14821.35	0.14	0	-880	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5769	4.72	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.38	13750	20231024	7.27	21500	-31.40	20240202	13790	6.96	20240125	23550	-37.37	20230522	13750	7.27	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
44	20240423	140231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14760	70	2	0.48	53608970	3611	19.40	14650	14970	14650	19090	10290	14690	14846.02	0.14	0	-879	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5773	4.72	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.34	13750	20231024	7.35	21500	-31.35	20240202	13790	7.03	20240125	23550	-37.32	20230522	13750	7.35	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
45	20240423	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14850	160	2	1.09	46939930	3160	16.98	14650	14970	14650	19090	10290	14690	14854.41	0.14	0	-1045	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5808	4.75	0.27	12	0.01	3127.00	54724.00	25600	20230419	-41.99	13750	20231024	8.00	21500	-30.93	20240202	13790	7.69	20240125	23550	-36.94	20230522	13750	8.00	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
46	20240423	120230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14750	60	2	0.41	42805970	2881	15.48	14650	14970	14650	19090	10290	14690	14858.02	0.14	0	-1078	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5769	4.72	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.38	13750	20231024	7.27	21500	-31.40	20240202	13790	6.96	20240125	23550	-37.37	20230522	13750	7.27	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
47	20240423	110230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14750	60	2	0.41	32848400	2208	11.86	14650	14970	14650	19090	10290	14690	14876.99	0.14	0	-981	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5769	4.72	0.27	12	0.01	3127.00	54724.00	25600	20230419	-42.38	13750	20231024	7.27	21500	-31.40	20240202	13790	6.96	20240125	23550	-37.37	20230522	13750	7.27	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
48	20240423	100231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14960	270	2	1.84	22372230	1504	8.08	14650	14970	14650	19090	10290	14690	14875.15	0.14	0	-613	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5852	4.78	0.27	12	0.00	3127.00	54724.00	25600	20230419	-41.56	13750	20231024	8.80	21500	-30.42	20240202	13790	8.48	20240125	23550	-36.48	20230522	13750	8.80	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
49	20240423	090231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14750	60	2	0.41	3597550	245	1.32	14650	14750	14650	19090	10290	14690	14683.88	0.14	0	28	15490	15090	14650	14250	13810	15290	14450	196	4400	500	10280	10	1	39114367	5769	4.72	0.27	12	0.00	3127.00	54724.00	25600	20230419	-42.38	13750	20231024	7.27	21500	-31.40	20240202	13790	6.96	20240125	23550	-37.37	20230522	13750	7.27	20231024	0.39	N	007700	500	195 억		53950	N	N	0	N	00	N
50	20240422	160230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14690	340	2	2.37	271636130	18425	219.87	14210	15050	14210	18650	10050	14350	14742.82	0.13	0	5561	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5746	4.70	0.27	12	0.05	3127.00	54724.00	26600	20230414	-44.77	13750	20231024	6.84	21500	-31.67	20240202	13790	6.53	20240125	23550	-37.62	20230522	13750	6.84	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
51	20240422	150229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14910	560	2	3.90	263931510	17904	213.65	14210	15050	14210	18650	10050	14350	14741.48	0.13	0	5543	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5832	4.77	0.27	12	0.05	3127.00	54724.00	26600	20230414	-43.95	13750	20231024	8.44	21500	-30.65	20240202	13790	8.12	20240125	23550	-36.69	20230522	13750	8.44	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
52	20240422	140230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14960	610	2	4.25	198578010	13536	161.53	14210	14960	14210	18650	10050	14350	14670.36	0.13	0	5226	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5852	4.78	0.27	12	0.03	3127.00	54724.00	26600	20230414	-43.76	13750	20231024	8.80	21500	-30.42	20240202	13790	8.48	20240125	23550	-36.48	20230522	13750	8.80	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
53	20240422	130229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14580	230	2	1.60	96460200	6634	79.16	14210	14650	14210	18650	10050	14350	14540.28	0.13	0	1492	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5703	4.66	0.27	12	0.02	3127.00	54724.00	26600	20230414	-45.19	13750	20231024	6.04	21500	-32.19	20240202	13790	5.73	20240125	23550	-38.09	20230522	13750	6.04	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
54	20240422	120229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14620	270	2	1.88	83915740	5773	68.89	14210	14650	14210	18650	10050	14350	14535.90	0.13	0	1158	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5719	4.68	0.27	12	0.01	3127.00	54724.00	26600	20230414	-45.04	13750	20231024	6.33	21500	-32.00	20240202	13790	6.02	20240125	23550	-37.92	20230522	13750	6.33	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
55	20240422	110229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14590	240	2	1.67	70958290	4887	58.32	14210	14650	14210	18650	10050	14350	14519.81	0.13	0	1017	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5707	4.67	0.27	12	0.01	3127.00	54724.00	26600	20230414	-45.15	13750	20231024	6.11	21500	-32.14	20240202	13790	5.80	20240125	23550	-38.05	20230522	13750	6.11	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
56	20240422	100230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14490	140	2	0.98	48314300	3330	39.74	14210	14650	14210	18650	10050	14350	14508.80	0.13	0	495	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5668	4.63	0.26	12	0.01	3127.00	54724.00	26600	20230414	-45.53	13750	20231024	5.38	21500	-32.60	20240202	13790	5.08	20240125	23550	-38.47	20230522	13750	5.38	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
57	20240422	090230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14310	-40	5	-0.28	1408890	99	1.18	14210	14310	14210	18650	10050	14350	14231.21	0.13	0	-9	14703	14526	14303	14126	13903	14415	14015	196	4300	500	10040	10	1	39114367	5597	4.58	0.26	12	0.00	3127.00	54724.00	26600	20230414	-46.20	13750	20231024	4.07	21500	-33.44	20240202	13790	3.77	20240125	23550	-39.24	20230522	13750	4.07	20231024	0.39	N	007700	500	195 억		52736	N	N	0	N	00	N
58	20240419	160223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14350	-50	5	-0.35	119336640	8380	99.68	14420	14480	14080	18720	10080	14400	14240.47	0.14	0	-1350	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5613	4.59	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.01	13750	20231024	4.36	21500	-33.26	20240202	13790	4.06	20240125	25600	-43.95	20230419	13750	4.36	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
59	20240419	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14300	-100	5	-0.69	107361890	7544	89.73	14420	14480	14080	18720	10080	14400	14231.43	0.14	0	-1398	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5593	4.57	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.19	13750	20231024	4.00	21500	-33.49	20240202	13790	3.70	20240125	25600	-44.14	20230419	13750	4.00	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
60	20240419	140221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14200	-200	5	-1.39	95967130	6746	80.24	14420	14480	14080	18720	10080	14400	14225.78	0.14	0	-2056	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5554	4.54	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.55	13750	20231024	3.27	21500	-33.95	20240202	13790	2.97	20240125	25600	-44.53	20230419	13750	3.27	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
61	20240419	130224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14170	-230	5	-1.60	89485400	6289	74.81	14420	14480	14080	18720	10080	14400	14228.88	0.14	0	-2156	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5543	4.53	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.66	13750	20231024	3.05	21500	-34.09	20240202	13790	2.76	20240125	25600	-44.65	20230419	13750	3.05	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
62	20240419	120222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14100	-300	5	-2.08	81706940	5738	68.25	14420	14480	14080	18720	10080	14400	14239.62	0.14	0	-2207	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5515	4.51	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.91	13750	20231024	2.55	21500	-34.42	20240202	13790	2.25	20240125	25600	-44.92	20230419	13750	2.55	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
63	20240419	110222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14180	-220	5	-1.53	51933400	3628	43.15	14420	14480	14180	18720	10080	14400	14314.61	0.14	0	-1787	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5546	4.53	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.62	13750	20231024	3.13	21500	-34.05	20240202	13790	2.83	20240125	25600	-44.61	20230419	13750	3.13	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
64	20240419	100223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14270	-130	5	-0.90	25319900	1769	21.04	14420	14460	14250	18720	10080	14400	14313.11	0.14	0	-782	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5582	4.56	0.26	12	0.00	3127.00	54724.00	27600	20230413	-48.30	13750	20231024	3.78	21500	-33.63	20240202	13790	3.48	20240125	25600	-44.26	20230419	13750	3.78	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
65	20240419	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14390	-10	5	-0.07	3892870	270	3.21	14420	14420	14390	18720	10080	14400	14418.04	0.14	0	-252	14706	14552	14356	14202	14006	14630	14280	196	4320	500	10080	10	1	39114367	5629	4.60	0.26	12	0.00	3127.00	54724.00	27600	20230413	-47.86	13750	20231024	4.65	21500	-33.07	20240202	13790	4.35	20240125	25600	-43.79	20230419	13750	4.65	20231024	0.38	N	007700	500	195 억		54761	N	N	0	N	00	N
66	20240418	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14400	290	2	2.06	120925410	8407	57.52	14320	14510	14160	18340	9880	14110	14383.71	0.13	0	3777	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5632	4.61	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.83	13750	20231024	4.73	21500	-33.02	20240202	13790	4.42	20240125	25600	-43.75	20230419	13750	4.73	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
67	20240418	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14400	290	2	2.06	113250790	7874	53.87	14320	14510	14160	18340	9880	14110	14382.88	0.13	0	3701	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5632	4.61	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.83	13750	20231024	4.73	21500	-33.02	20240202	13790	4.42	20240125	25600	-43.75	20230419	13750	4.73	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
68	20240418	140222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14430	320	2	2.27	102486430	7126	48.75	14320	14510	14160	18340	9880	14110	14382.04	0.13	0	3675	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5644	4.61	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.72	13750	20231024	4.95	21500	-32.88	20240202	13790	4.64	20240125	25600	-43.63	20230419	13750	4.95	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
69	20240418	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14480	370	2	2.62	92409570	6428	43.98	14320	14510	14160	18340	9880	14110	14376.10	0.13	0	3624	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5664	4.63	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.54	13750	20231024	5.31	21500	-32.65	20240202	13790	5.00	20240125	25600	-43.44	20230419	13750	5.31	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
70	20240418	120221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14430	320	2	2.27	89907370	6255	42.80	14320	14510	14160	18340	9880	14110	14373.68	0.13	0	3636	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5644	4.61	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.72	13750	20231024	4.95	21500	-32.88	20240202	13790	4.64	20240125	25600	-43.63	20230419	13750	4.95	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
71	20240418	110222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14490	380	2	2.69	84625040	5890	40.30	14320	14510	14160	18340	9880	14110	14367.58	0.13	0	3636	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5668	4.63	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.50	13750	20231024	5.38	21500	-32.60	20240202	13790	5.08	20240125	25600	-43.40	20230419	13750	5.38	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
72	20240418	100221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14500	390	2	2.76	77338210	5387	36.86	14320	14510	14160	18340	9880	14110	14356.45	0.13	0	3628	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5672	4.64	0.26	12	0.01	3127.00	54724.00	27600	20230413	-47.46	13750	20231024	5.45	21500	-32.56	20240202	13790	5.15	20240125	25600	-43.36	20230419	13750	5.45	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
73	20240418	090222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14320	210	2	1.49	4725450	330	2.26	14320	14320	14300	18340	9880	14110	14319.55	0.13	0	0	14390	14250	14160	14020	13930	14205	13975	196	4230	500	9870	10	1	39114367	5601	4.58	0.26	12	0.00	3127.00	54724.00	27600	20230413	-48.12	13750	20231024	4.15	21500	-33.40	20240202	13790	3.84	20240125	25600	-44.06	20230419	13750	4.15	20231024	0.39	N	007700	500	195 억		50739	N	N	0	N	00	N
74	20240417	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14110	0	3	0.00	203833670	14415	152.65	14210	14300	14070	18340	9880	14110	14140.39	0.12	0	2413	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5519	4.51	0.26	12	0.04	3127.00	54724.00	27600	20230413	-48.88	13750	20231024	2.62	21500	-34.37	20240202	13790	2.32	20240125	25600	-44.88	20230419	13750	2.62	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
75	20240417	150223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14140	30	2	0.21	176471240	12477	132.13	14210	14300	14070	18340	9880	14110	14143.72	0.12	0	2609	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5531	4.52	0.26	12	0.03	3127.00	54724.00	27600	20230413	-48.77	13750	20231024	2.84	21500	-34.23	20240202	13790	2.54	20240125	25600	-44.77	20230419	13750	2.84	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
76	20240417	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14100	-10	5	-0.07	159982290	11311	119.78	14210	14300	14070	18340	9880	14110	14143.96	0.12	0	2582	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5515	4.51	0.26	12	0.03	3127.00	54724.00	27600	20230413	-48.91	13750	20231024	2.55	21500	-34.42	20240202	13790	2.25	20240125	25600	-44.92	20230419	13750	2.55	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
77	20240417	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14160	50	2	0.35	83260270	5868	62.14	14210	14300	14110	18340	9880	14110	14188.87	0.12	0	1931	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5539	4.53	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.70	13750	20231024	2.98	21500	-34.14	20240202	13790	2.68	20240125	25600	-44.69	20230419	13750	2.98	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
78	20240417	120221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14170	60	2	0.43	75735680	5337	56.52	14210	14300	14110	18340	9880	14110	14190.68	0.12	0	2047	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5543	4.53	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.66	13750	20231024	3.05	21500	-34.09	20240202	13790	2.76	20240125	25600	-44.65	20230419	13750	3.05	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
79	20240417	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14150	40	2	0.28	71895670	5066	53.65	14210	14300	14110	18340	9880	14110	14191.80	0.12	0	2136	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5535	4.53	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.73	13750	20231024	2.91	21500	-34.19	20240202	13790	2.61	20240125	25600	-44.73	20230419	13750	2.91	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
80	20240417	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14200	90	2	0.64	31403160	2213	23.44	14210	14300	14110	18340	9880	14110	14190.31	0.12	0	1057	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5554	4.54	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.55	13750	20231024	3.27	21500	-33.95	20240202	13790	2.97	20240125	25600	-44.53	20230419	13750	3.27	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
81	20240417	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14130	20	2	0.14	1557920	110	1.16	14210	14260	14120	18340	9880	14110	14162.91	0.12	0	-16	14636	14372	14236	13972	13836	14305	13905	196	4230	500	9870	10	1	39114367	5527	4.52	0.26	12	0.00	3127.00	54724.00	27600	20230413	-48.80	13750	20231024	2.76	21500	-34.28	20240202	13790	2.47	20240125	25600	-44.80	20230419	13750	2.76	20231024	0.39	N	007700	500	195 억		48404	N	N	2	N	00	N
82	20240416	160222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14110	-400	5	-2.76	133037130	9364	73.53	14170	14500	14100	18860	10160	14510	14207.31	0.13	0	-1917	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5519	4.51	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.88	13750	20231024	2.62	21500	-34.37	20240202	13790	2.32	20240125	25600	-44.88	20230419	13750	2.62	20231024	0.39	N	007700	500	195 억		49180	N	N	2	N	00	N
83	20240416	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14160	-350	5	-2.41	104902670	7378	57.93	14170	14500	14100	18860	10160	14510	14218.31	0.13	0	-1403	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5539	4.53	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.70	13750	20231024	2.98	21500	-34.14	20240202	13790	2.68	20240125	25600	-44.69	20230419	13750	2.98	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
84	20240416	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14160	-350	5	-2.41	95033300	6682	52.47	14170	14500	14100	18860	10160	14510	14222.28	0.13	0	-1102	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5539	4.53	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.70	13750	20231024	2.98	21500	-34.14	20240202	13790	2.68	20240125	25600	-44.69	20230419	13750	2.98	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
85	20240416	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14210	-300	5	-2.07	80545100	5657	44.42	14170	14500	14100	18860	10160	14510	14238.13	0.13	0	-1135	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5558	4.54	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.51	13750	20231024	3.35	21500	-33.91	20240202	13790	3.05	20240125	25600	-44.49	20230419	13750	3.35	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
86	20240416	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14150	-360	5	-2.48	76276230	5356	42.06	14170	14500	14100	18860	10160	14510	14241.27	0.13	0	-1134	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5535	4.53	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.73	13750	20231024	2.91	21500	-34.19	20240202	13790	2.61	20240125	25600	-44.73	20230419	13750	2.91	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
87	20240416	110222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14110	-400	5	-2.76	60548340	4244	33.33	14170	14500	14100	18860	10160	14510	14266.81	0.13	0	-655	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5519	4.51	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.88	13750	20231024	2.62	21500	-34.37	20240202	13790	2.32	20240125	25600	-44.88	20230419	13750	2.62	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
88	20240416	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14370	-140	5	-0.96	25475720	1782	13.99	14170	14500	14170	18860	10160	14510	14296.14	0.13	0	-276	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5621	4.60	0.26	12	0.00	3127.00	54724.00	27600	20230413	-47.93	13750	20231024	4.51	21500	-33.16	20240202	13790	4.21	20240125	25600	-43.87	20230419	13750	4.51	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
89	20240416	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14170	-340	5	-2.34	6339290	447	3.51	14170	14330	14170	18860	10160	14510	14181.86	0.13	0	66	14803	14656	14363	14216	13923	14730	14290	196	4350	500	10150	10	1	39114367	5543	4.53	0.26	12	0.00	3127.00	54724.00	27600	20230413	-48.66	13750	20231024	3.05	21500	-34.09	20240202	13790	2.76	20240125	25600	-44.65	20230419	13750	3.05	20231024	0.39	N	007700	500	195 억		49180	N	N	10	N	00	N
90	20240415	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14510	-30	5	-0.21	181262180	12734	92.95	14180	14510	14070	18900	10180	14540	14234.07	0.14	0	-3538	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5675	4.64	0.27	12	0.03	3127.00	54724.00	27600	20230413	-47.43	13750	20231024	5.53	21500	-32.51	20240202	13790	5.22	20240125	25600	-43.32	20230419	13750	5.53	20231024	0.39	N	007700	500	195 억		52931	N	N	10	N	00	N
91	20240415	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14370	-170	5	-1.17	167641310	11793	86.08	14180	14500	14070	18900	10180	14540	14215.32	0.14	0	-3344	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5621	4.60	0.26	12	0.03	3127.00	54724.00	27600	20230413	-47.93	13750	20231024	4.51	21500	-33.16	20240202	13790	4.21	20240125	25600	-43.87	20230419	13750	4.51	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
92	20240415	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14270	-270	5	-1.86	155785240	10968	80.06	14180	14500	14070	18900	10180	14540	14203.61	0.14	0	-3184	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5582	4.56	0.26	12	0.03	3127.00	54724.00	27600	20230413	-48.30	13750	20231024	3.78	21500	-33.63	20240202	13790	3.48	20240125	25600	-44.26	20230419	13750	3.78	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
93	20240415	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14240	-300	5	-2.06	138324390	9744	71.12	14180	14500	14070	18900	10180	14540	14195.85	0.14	0	-3189	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5570	4.55	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.41	13750	20231024	3.56	21500	-33.77	20240202	13790	3.26	20240125	25600	-44.38	20230419	13750	3.56	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
94	20240415	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14260	-280	5	-1.93	137185220	9664	70.54	14180	14500	14070	18900	10180	14540	14195.49	0.14	0	-3168	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5578	4.56	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.33	13750	20231024	3.71	21500	-33.67	20240202	13790	3.41	20240125	25600	-44.30	20230419	13750	3.71	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
95	20240415	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14230	-310	5	-2.13	117935670	8312	60.67	14180	14500	14070	18900	10180	14540	14188.60	0.14	0	-2217	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5566	4.55	0.26	12	0.02	3127.00	54724.00	27600	20230413	-48.44	13750	20231024	3.49	21500	-33.81	20240202	13790	3.19	20240125	25600	-44.41	20230419	13750	3.49	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
96	20240415	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14150	-390	5	-2.68	75770920	5333	38.93	14180	14500	14140	18900	10180	14540	14207.94	0.14	0	-928	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5535	4.53	0.26	12	0.01	3127.00	54724.00	27600	20230413	-48.73	13750	20231024	2.91	21500	-34.19	20240202	13790	2.61	20240125	25600	-44.73	20230419	13750	2.91	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
97	20240415	090219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14290	-250	5	-1.72	18374270	1293	9.44	14180	14500	14180	18900	10180	14540	14210.57	0.14	0	2	15186	14862	14656	14332	14126	15025	14495	196	4360	500	10170	10	1	39114367	5589	4.57	0.26	12	0.00	3127.00	54724.00	27600	20230413	-48.22	13750	20231024	3.93	21500	-33.53	20240202	13790	3.63	20240125	25600	-44.18	20230419	13750	3.93	20231024	0.39	N	007700	500	195 억		52931	N	N	916	N	00	N
98	20240412	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14540	-50	5	-0.34	200200550	13677	104.24	14520	14980	14450	18960	10220	14590	14637.85	0.14	0	-3188	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5687	4.65	0.27	12	0.03	3127.00	54724.00	27600	20230413	-47.32	13750	20231024	5.75	21500	-32.37	20240202	13790	5.44	20240125	27600	-47.32	20230413	13750	5.75	20231024	0.40	N	007700	500	195 억		56575	N	N	916	N	00	N
99	20240412	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14470	-120	5	-0.82	166848670	11379	86.72	14520	14980	14450	18960	10220	14590	14662.86	0.14	0	-4131	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5660	4.63	0.26	12	0.03	3127.00	54724.00	27600	20230413	-47.57	13750	20231024	5.24	21500	-32.70	20240202	13790	4.93	20240125	27600	-47.57	20230413	13750	5.24	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
100	20240412	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14490	-100	5	-0.69	140753640	9577	72.99	14520	14980	14450	18960	10220	14590	14697.05	0.14	0	-3303	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5668	4.63	0.26	12	0.02	3127.00	54724.00	27600	20230413	-47.50	13750	20231024	5.38	21500	-32.60	20240202	13790	5.08	20240125	27600	-47.50	20230413	13750	5.38	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
101	20240412	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14690	100	2	0.69	116833900	7936	60.48	14520	14980	14450	18960	10220	14590	14722.01	0.14	0	-3024	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5746	4.70	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.78	13750	20231024	6.84	21500	-31.67	20240202	13790	6.53	20240125	27600	-46.78	20230413	13750	6.84	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
102	20240412	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14860	270	2	1.85	109583300	7443	56.73	14520	14980	14450	18960	10220	14590	14723.00	0.14	0	-2938	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5812	4.75	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.16	13750	20231024	8.07	21500	-30.88	20240202	13790	7.76	20240125	27600	-46.16	20230413	13750	8.07	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
103	20240412	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14700	110	2	0.75	100690260	6841	52.14	14520	14980	14450	18960	10220	14590	14718.65	0.14	0	-2798	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5750	4.70	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.74	13750	20231024	6.91	21500	-31.63	20240202	13790	6.60	20240125	27600	-46.74	20230413	13750	6.91	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
104	20240412	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14830	240	2	1.64	68525360	4665	35.55	14520	14980	14450	18960	10220	14590	14689.25	0.14	0	-1433	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5801	4.74	0.27	12	0.01	3127.00	54724.00	27600	20230413	-46.27	13750	20231024	7.85	21500	-31.02	20240202	13790	7.54	20240125	27600	-46.27	20230413	13750	7.85	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
105	20240412	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14500	-90	5	-0.62	8927990	615	4.69	14520	14520	14500	18960	10220	14590	14517.06	0.14	0	-215	14863	14726	14553	14416	14243	14640	14330	196	4370	500	10210	10	1	39114367	5672	4.64	0.26	12	0.00	3127.00	54724.00	27600	20230413	-47.46	13750	20231024	5.45	21500	-32.56	20240202	13790	5.15	20240125	27600	-47.46	20230413	13750	5.45	20231024	0.40	N	007700	500	195 억		56575	N	N	0	N	00	N
106	20240411	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14590	-250	5	-1.68	185094040	12777	87.92	14680	14690	14380	19290	10390	14840	14486.39	0.15	0	-3419	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5707	4.67	0.27	12	0.03	3127.00	54724.00	27600	20230413	-47.14	13750	20231024	6.11	21500	-32.14	20240202	13790	5.80	20240125	27600	-47.14	20230413	13750	6.11	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
107	20240411	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14440	-400	5	-2.70	171880720	11867	81.66	14680	14690	14380	19290	10390	14840	14483.92	0.15	0	-3411	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5648	4.62	0.26	12	0.03	3127.00	54724.00	27600	20230413	-47.68	13750	20231024	5.02	21500	-32.84	20240202	13790	4.71	20240125	27600	-47.68	20230413	13750	5.02	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
108	20240411	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14570	-270	5	-1.82	138657090	9574	65.88	14680	14690	14380	19290	10390	14840	14482.67	0.15	0	-3247	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5699	4.66	0.27	12	0.02	3127.00	54724.00	27600	20230413	-47.21	13750	20231024	5.96	21500	-32.23	20240202	13790	5.66	20240125	27600	-47.21	20230413	13750	5.96	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
109	20240411	130215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14570	-270	5	-1.82	128448930	8872	61.05	14680	14690	14380	19290	10390	14840	14478.01	0.15	0	-3041	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5699	4.66	0.27	12	0.02	3127.00	54724.00	27600	20230413	-47.21	13750	20231024	5.96	21500	-32.23	20240202	13790	5.66	20240125	27600	-47.21	20230413	13750	5.96	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
110	20240411	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14510	-330	5	-2.22	123001970	8497	58.47	14680	14690	14380	19290	10390	14840	14475.93	0.15	0	-2883	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5675	4.64	0.27	12	0.02	3127.00	54724.00	27600	20230413	-47.43	13750	20231024	5.53	21500	-32.51	20240202	13790	5.22	20240125	27600	-47.43	20230413	13750	5.53	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
111	20240411	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14510	-330	5	-2.22	115948700	8012	55.13	14680	14690	14380	19290	10390	14840	14471.88	0.15	0	-2707	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5675	4.64	0.27	12	0.02	3127.00	54724.00	27600	20230413	-47.43	13750	20231024	5.53	21500	-32.51	20240202	13790	5.22	20240125	27600	-47.43	20230413	13750	5.53	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
112	20240411	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14470	-370	5	-2.49	78821650	5450	37.50	14680	14690	14380	19290	10390	14840	14462.69	0.15	0	-2080	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5660	4.63	0.26	12	0.01	3127.00	54724.00	27600	20230413	-47.57	13750	20231024	5.24	21500	-32.70	20240202	13790	4.93	20240125	27600	-47.57	20230413	13750	5.24	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
113	20240411	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14690	-150	5	-1.01	4051520	276	1.90	14680	14690	14660	19290	10390	14840	14679.42	0.15	0	23	15286	15062	14836	14612	14386	15175	14725	196	4450	500	10380	10	1	39114367	5746	4.70	0.27	12	0.00	3127.00	54724.00	27600	20230413	-46.78	13750	20231024	6.84	21500	-31.67	20240202	13790	6.53	20240125	27600	-46.78	20230413	13750	6.84	20231024	0.41	N	007700	500	195 억		59674	N	N	94	N	00	N
114	20240409	160214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14840	170	2	1.16	208612820	14084	41.16	14610	15060	14610	19070	10270	14670	14812.04	0.16	0	-1059	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5805	4.75	0.27	12	0.04	3127.00	54724.00	27600	20230413	-46.23	13750	20231024	7.93	21500	-30.98	20240202	13790	7.61	20240125	27600	-46.23	20230413	13750	7.93	20231024	0.41	N	007700	500	195 억		61408	N	N	94	N	00	N
115	20240409	150215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14820	150	2	1.02	181712470	12285	35.91	14610	14990	14610	19070	10270	14670	14791.41	0.16	0	-1160	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5797	4.74	0.27	12	0.03	3127.00	54724.00	27600	20230413	-46.30	13750	20231024	7.78	21500	-31.07	20240202	13790	7.47	20240125	27600	-46.30	20230413	13750	7.78	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
116	20240409	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14840	170	2	1.16	170436250	11525	33.69	14610	14990	14610	19070	10270	14670	14788.39	0.16	0	-1601	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5805	4.75	0.27	12	0.03	3127.00	54724.00	27600	20230413	-46.23	13750	20231024	7.93	21500	-30.98	20240202	13790	7.61	20240125	27600	-46.23	20230413	13750	7.93	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
117	20240409	130215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14780	110	2	0.75	129502460	8784	25.67	14610	14930	14610	19070	10270	14670	14742.99	0.16	0	-900	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5781	4.73	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.45	13750	20231024	7.49	21500	-31.26	20240202	13790	7.18	20240125	27600	-46.45	20230413	13750	7.49	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
118	20240409	120215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14820	150	2	1.02	120476210	8175	23.89	14610	14930	14610	19070	10270	14670	14737.15	0.16	0	-381	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5797	4.74	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.30	13750	20231024	7.78	21500	-31.07	20240202	13790	7.47	20240125	27600	-46.30	20230413	13750	7.78	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
119	20240409	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14810	140	2	0.95	91504500	6225	18.19	14610	14820	14610	19070	10270	14670	14699.52	0.16	0	-304	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5793	4.74	0.27	12	0.02	3127.00	54724.00	27600	20230413	-46.34	13750	20231024	7.71	21500	-31.12	20240202	13790	7.40	20240125	27600	-46.34	20230413	13750	7.71	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
120	20240409	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14680	10	2	0.07	27293510	1862	5.44	14610	14730	14610	19070	10270	14670	14658.17	0.16	0	794	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5742	4.69	0.27	12	0.00	3127.00	54724.00	27600	20230413	-46.81	13750	20231024	6.76	21500	-31.72	20240202	13790	6.45	20240125	27600	-46.81	20230413	13750	6.76	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
121	20240409	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14610	-60	5	-0.41	978870	67	0.20	14610	14610	14610	19070	10270	14670	14610.00	0.16	0	0	15156	14912	14696	14452	14236	14805	14345	196	4400	500	10260	10	1	39114367	5715	4.67	0.27	12	0.00	3127.00	54724.00	27600	20230413	-47.07	13750	20231024	6.25	21500	-32.05	20240202	13790	5.95	20240125	27600	-47.07	20230413	13750	6.25	20231024	0.41	N	007700	500	195 억		61408	N	N	1	N	00	N
122	20240408	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14670	-260	5	-1.74	500733590	34182	241.26	14920	14940	14480	19400	10460	14930	14649.03	0.17	0	-4968	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5738	4.69	0.27	12	0.09	3127.00	54724.00	27600	20230413	-46.85	13750	20231024	6.69	21500	-31.77	20240202	13790	6.38	20240125	27600	-46.85	20230413	13750	6.69	20231024	0.41	N	007700	500	195 억		67480	N	N	1	N	00	N
123	20240408	150216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14550	-380	5	-2.55	455005230	31038	219.07	14920	14940	14480	19400	10460	14930	14659.62	0.17	0	-5141	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5691	4.65	0.27	12	0.08	3127.00	54724.00	27600	20230413	-47.28	13750	20231024	5.82	21500	-32.33	20240202	13790	5.51	20240125	27600	-47.28	20230413	13750	5.82	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
124	20240408	140216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14600	-330	5	-2.21	440427600	30036	212.00	14920	14940	14480	19400	10460	14930	14663.32	0.17	0	-4862	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5711	4.67	0.27	12	0.08	3127.00	54724.00	27600	20230413	-47.10	13750	20231024	6.18	21500	-32.09	20240202	13790	5.87	20240125	27600	-47.10	20230413	13750	6.18	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
125	20240408	130216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14720	-210	5	-1.41	405717110	27664	195.26	14920	14940	14480	19400	10460	14930	14665.89	0.17	0	-4503	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5758	4.71	0.27	12	0.07	3127.00	54724.00	27600	20230413	-46.67	13750	20231024	7.05	21500	-31.53	20240202	13790	6.74	20240125	27600	-46.67	20230413	13750	7.05	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
126	20240408	120215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14540	-390	5	-2.61	365733300	24928	175.95	14920	14940	14480	19400	10460	14930	14671.59	0.17	0	-4849	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5687	4.65	0.27	12	0.06	3127.00	54724.00	27600	20230413	-47.32	13750	20231024	5.75	21500	-32.37	20240202	13790	5.44	20240125	27600	-47.32	20230413	13750	5.75	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
127	20240408	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14560	-370	5	-2.48	289631790	19683	138.93	14920	14940	14550	19400	10460	14930	14714.82	0.17	0	-5641	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5695	4.66	0.27	12	0.05	3127.00	54724.00	27600	20230413	-47.25	13750	20231024	5.89	21500	-32.28	20240202	13790	5.58	20240125	27600	-47.25	20230413	13750	5.89	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
128	20240408	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14660	-270	5	-1.81	160272420	10840	76.51	14920	14940	14630	19400	10460	14930	14785.28	0.17	0	-4541	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5734	4.69	0.27	12	0.03	3127.00	54724.00	27600	20230413	-46.88	13750	20231024	6.62	21500	-31.81	20240202	13790	6.31	20240125	27600	-46.88	20230413	13750	6.62	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
129	20240408	090216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14920	-10	5	-0.07	14114370	946	6.68	14920	14940	14920	19400	10460	14930	14920.05	0.17	0	45	15290	15110	14980	14800	14670	15200	14890	196	4470	500	10450	10	1	39114367	5836	4.77	0.27	12	0.00	3127.00	54724.00	27600	20230413	-45.94	13750	20231024	8.51	21500	-30.60	20240202	13790	8.19	20240125	27600	-45.94	20230413	13750	8.51	20231024	0.41	N	007700	500	195 억		67480	N	N	502	N	00	N
130	20240405	160214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14930	-170	5	-1.13	211481470	14166	68.61	14880	15160	14850	19630	10570	15100	14928.69	0.18	0	-1006	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5840	4.77	0.27	12	0.04	3127.00	54724.00	27600	20230413	-45.91	13750	20231024	8.58	21500	-30.56	20240202	13790	8.27	20240125	27600	-45.91	20230413	13750	8.58	20231024	0.41	N	007700	500	195 억		68458	N	N	502	N	00	N
131	20240405	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-110	5	-0.73	187327110	12553	60.80	14880	15160	14850	19630	10570	15100	14922.75	0.18	0	-666	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5863	4.79	0.27	12	0.03	3127.00	54724.00	27600	20230413	-45.69	13750	20231024	9.02	21500	-30.28	20240202	13790	8.70	20240125	27600	-45.69	20230413	13750	9.02	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
132	20240405	140215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14950	-150	5	-0.99	167090300	11199	54.24	14880	15160	14850	19630	10570	15100	14919.95	0.18	0	-34	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5848	4.78	0.27	12	0.03	3127.00	54724.00	27600	20230413	-45.83	13750	20231024	8.73	21500	-30.47	20240202	13790	8.41	20240125	27600	-45.83	20230413	13750	8.73	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
133	20240405	130213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14930	-170	5	-1.13	158386660	10617	51.42	14880	15160	14850	19630	10570	15100	14918.04	0.18	0	44	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5840	4.77	0.27	12	0.03	3127.00	54724.00	27600	20230413	-45.91	13750	20231024	8.58	21500	-30.56	20240202	13790	8.27	20240125	27600	-45.91	20230413	13750	8.58	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
134	20240405	120214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14980	-120	5	-0.79	150401560	10082	48.83	14880	15160	14850	19630	10570	15100	14917.65	0.18	0	45	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5859	4.79	0.27	12	0.03	3127.00	54724.00	27600	20230413	-45.72	13750	20231024	8.95	21500	-30.33	20240202	13790	8.63	20240125	27600	-45.72	20230413	13750	8.95	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
135	20240405	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14980	-120	5	-0.79	127490080	8546	41.39	14880	15160	14850	19630	10570	15100	14917.89	0.18	0	-55	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5859	4.79	0.27	12	0.02	3127.00	54724.00	27600	20230413	-45.72	13750	20231024	8.95	21500	-30.33	20240202	13790	8.63	20240125	27600	-45.72	20230413	13750	8.95	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
136	20240405	100204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-110	5	-0.73	108135040	7254	35.13	14880	15160	14850	19630	10570	15100	14906.69	0.18	0	211	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5863	4.79	0.27	12	0.02	3127.00	54724.00	27600	20230413	-45.69	13750	20231024	9.02	21500	-30.28	20240202	13790	8.70	20240125	27600	-45.69	20230413	13750	9.02	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
137	20240405	090214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14970	-130	5	-0.86	51598370	3467	16.79	14880	15160	14880	19630	10570	15100	14882.09	0.18	0	1672	15593	15346	15153	14906	14713	15250	14810	196	4530	500	10570	10	1	39114367	5855	4.79	0.27	12	0.01	3127.00	54724.00	27600	20230413	-45.76	13750	20231024	8.87	21500	-30.37	20240202	13790	8.56	20240125	27600	-45.76	20230413	13750	8.87	20231024	0.41	N	007700	500	195 억		68458	N	N	6	N	00	N
138	20240404	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15100	-100	5	-0.66	311098940	20616	133.32	15400	15400	14960	19760	10640	15200	15090.16	0.20	0	-10009	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5906	4.83	0.28	12	0.05	3127.00	54724.00	27600	20230413	-45.29	13750	20231024	9.82	21500	-29.77	20240202	13790	9.50	20240125	27600	-45.29	20230413	13750	9.82	20231024	0.42	N	007700	500	195 억		78782	N	N	6	N	00	N
139	20240404	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-150	5	-0.99	294349240	19504	126.13	15400	15400	14960	19760	10640	15200	15091.74	0.20	0	-9840	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5887	4.81	0.28	12	0.05	3127.00	54724.00	27600	20230413	-45.47	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	27600	-45.47	20230413	13750	9.45	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
140	20240404	140213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-150	5	-0.99	263822350	17474	113.01	15400	15400	14960	19760	10640	15200	15097.99	0.20	0	-8864	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5887	4.81	0.28	12	0.04	3127.00	54724.00	27600	20230413	-45.47	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	27600	-45.47	20230413	13750	9.45	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
141	20240404	130212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14970	-230	5	-1.51	235699020	15602	100.90	15400	15400	14960	19760	10640	15200	15106.97	0.20	0	-8230	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5855	4.79	0.27	12	0.04	3127.00	54724.00	27600	20230413	-45.76	13750	20231024	8.87	21500	-30.37	20240202	13790	8.56	20240125	27600	-45.76	20230413	13750	8.87	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
142	20240404	120212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15020	-180	5	-1.18	191344780	12644	81.77	15400	15400	15010	19760	10640	15200	15133.25	0.20	0	-6130	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5875	4.80	0.27	12	0.03	3127.00	54724.00	27600	20230413	-45.58	13750	20231024	9.24	21500	-30.14	20240202	13790	8.92	20240125	27600	-45.58	20230413	13750	9.24	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
143	20240404	110213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15050	-150	5	-0.99	119423220	7873	50.92	15400	15400	15050	19760	10640	15200	15168.71	0.20	0	-4156	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5887	4.81	0.28	12	0.02	3127.00	54724.00	27600	20230413	-45.47	13750	20231024	9.45	21500	-30.00	20240202	13790	9.14	20240125	27600	-45.47	20230413	13750	9.45	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
144	20240404	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	-50	5	-0.33	85216590	5603	36.23	15400	15400	15090	19760	10640	15200	15209.10	0.20	0	-3017	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	5926	4.84	0.28	12	0.01	3127.00	54724.00	27600	20230413	-45.11	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	27600	-45.11	20230413	13750	10.18	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
145	20240404	090213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15340	140	2	0.92	14103900	916	5.92	15400	15400	15340	19760	10640	15200	15397.27	0.20	0	-259	15686	15442	15306	15062	14926	15375	14995	196	4560	500	10640	10	1	39114367	6000	4.91	0.28	12	0.00	3127.00	54724.00	27600	20230413	-44.42	13750	20231024	11.56	21500	-28.65	20240202	13790	11.24	20240125	27600	-44.42	20230413	13750	11.56	20231024	0.42	N	007700	500	195 억		78782	N	N	14	N	00	N
146	20240403	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15200	-200	5	-1.30	235986930	15463	126.88	15220	15550	15170	20000	10780	15400	15261.39	0.22	0	-6222	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	5945	4.86	0.28	12	0.04	3127.00	54724.00	27600	20230413	-44.93	13750	20231024	10.55	21500	-29.30	20240202	13790	10.22	20240125	27600	-44.93	20230413	13750	10.55	20231024	0.44	N	007700	500	195 억		86395	N	N	14	N	00	N
147	20240403	150213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15190	-210	5	-1.36	195900270	12824	105.23	15220	15550	15170	20000	10780	15400	15276.07	0.22	0	-4526	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	5941	4.86	0.28	12	0.03	3127.00	54724.00	27600	20230413	-44.96	13750	20231024	10.47	21500	-29.35	20240202	13790	10.15	20240125	27600	-44.96	20230413	13750	10.47	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
148	20240403	140212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15220	-180	5	-1.17	163311750	10678	87.62	15220	15550	15170	20000	10780	15400	15294.23	0.22	0	-4186	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	5953	4.87	0.28	12	0.03	3127.00	54724.00	27600	20230413	-44.86	13750	20231024	10.69	21500	-29.21	20240202	13790	10.37	20240125	27600	-44.86	20230413	13750	10.69	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
149	20240403	130211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15260	-140	5	-0.91	144762410	9458	77.61	15220	15550	15180	20000	10780	15400	15305.82	0.22	0	-3826	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	5969	4.88	0.28	12	0.02	3127.00	54724.00	27600	20230413	-44.71	13750	20231024	10.98	21500	-29.02	20240202	13790	10.66	20240125	27600	-44.71	20230413	13750	10.98	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
150	20240403	120213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15340	-60	5	-0.39	85516570	5578	45.77	15220	15550	15210	20000	10780	15400	15331.05	0.22	0	-2032	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	6000	4.91	0.28	12	0.01	3127.00	54724.00	27600	20230413	-44.42	13750	20231024	11.56	21500	-28.65	20240202	13790	11.24	20240125	27600	-44.42	20230413	13750	11.56	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
151	20240403	110212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15240	-160	5	-1.04	72414650	4720	38.73	15220	15550	15210	20000	10780	15400	15342.09	0.22	0	-1662	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	5961	4.87	0.28	12	0.01	3127.00	54724.00	27600	20230413	-44.78	13750	20231024	10.84	21500	-29.12	20240202	13790	10.51	20240125	27600	-44.78	20230413	13750	10.84	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
152	20240403	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	20	2	0.13	32625760	2126	17.44	15220	15550	15210	20000	10780	15400	15346.08	0.22	0	-1059	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	6031	4.93	0.28	12	0.01	3127.00	54724.00	27600	20230413	-44.13	13750	20231024	12.15	21500	-28.28	20240202	13790	11.82	20240125	27600	-44.13	20230413	13750	12.15	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
153	20240403	090211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15530	130	2	0.84	6957000	456	3.74	15220	15550	15210	20000	10780	15400	15256.58	0.22	0	-18	16060	15730	15560	15230	15060	15645	15145	196	4600	500	10780	10	1	39114367	6074	4.97	0.28	12	0.00	3127.00	54724.00	27600	20230413	-43.73	13750	20231024	12.95	21500	-27.77	20240202	13790	12.62	20240125	27600	-43.73	20230413	13750	12.95	20231024	0.44	N	007700	500	195 억		86395	N	N	57	N	00	N
154	20240402	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-300	5	-1.91	188003610	12120	23.95	15890	15890	15390	20400	10990	15700	15511.94	0.23	0	-4686	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6024	4.92	0.28	12	0.03	3127.00	54724.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.43	N	007700	500	195 억		91240	N	N	57	N	00	N
155	20240402	150211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-300	5	-1.91	169506970	10919	21.57	15890	15890	15390	20400	10990	15700	15524.04	0.23	0	-4477	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6024	4.92	0.28	12	0.03	3127.00	54724.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
156	20240402	140212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	-240	5	-1.53	150096530	9661	19.09	15890	15890	15390	20400	10990	15700	15536.33	0.23	0	-4299	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6047	4.94	0.28	12	0.02	3127.00	54724.00	27600	20230413	-43.99	13750	20231024	12.44	21500	-28.09	20240202	13790	12.11	20240125	27600	-43.99	20230413	13750	12.44	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
157	20240402	130210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-300	5	-1.91	134507850	8650	17.09	15890	15890	15390	20400	10990	15700	15550.04	0.23	0	-3777	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6024	4.92	0.28	12	0.02	3127.00	54724.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
158	20240402	120210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-200	5	-1.27	108874380	6988	13.81	15890	15890	15390	20400	10990	15700	15580.19	0.23	0	-3225	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6063	4.96	0.28	12	0.02	3127.00	54724.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
159	20240402	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-200	5	-1.27	103482350	6640	13.12	15890	15890	15390	20400	10990	15700	15584.69	0.23	0	-2932	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6063	4.96	0.28	12	0.02	3127.00	54724.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
160	20240402	100210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	-100	5	-0.64	49648490	3175	6.27	15890	15890	15550	20400	10990	15700	15637.32	0.23	0	-1413	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6102	4.99	0.29	12	0.01	3127.00	54724.00	27600	20230413	-43.48	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	27600	-43.48	20230413	13750	13.45	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
161	20240402	090209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15560	-140	5	-0.89	13018470	828	1.64	15890	15890	15560	20400	10990	15700	15722.79	0.23	0	-116	16453	16076	15543	15166	14633	16265	15355	196	4700	500	10990	10	1	39114367	6086	4.98	0.28	12	0.00	3127.00	54724.00	27600	20230413	-43.62	13750	20231024	13.16	21500	-27.63	20240202	13790	12.84	20240125	27600	-43.62	20230413	13750	13.16	20231024	0.43	N	007700	500	195 억		91240	N	N	0	N	00	N
162	20240401	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15700	710	2	4.74	783547950	50420	254.94	15040	15920	15010	19480	10500	14990	15540.41	0.17	0	23335	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6141	5.02	0.29	12	0.13	3127.00	54724.00	27600	20230413	-43.12	13750	20231024	14.18	21500	-26.98	20240202	13790	13.85	20240125	27600	-43.12	20230413	13750	14.18	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
163	20240401	150209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15770	780	2	5.20	756764330	48715	246.32	15040	15920	15010	19480	10500	14990	15534.52	0.17	0	23119	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6168	5.04	0.29	12	0.12	3127.00	54724.00	27600	20230413	-42.86	13750	20231024	14.69	21500	-26.65	20240202	13790	14.36	20240125	27600	-42.86	20230413	13750	14.69	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
164	20240401	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15780	790	2	5.27	717559240	46220	233.71	15040	15920	15010	19480	10500	14990	15524.86	0.17	0	22231	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6172	5.05	0.29	12	0.12	3127.00	54724.00	27600	20230413	-42.83	13750	20231024	14.76	21500	-26.60	20240202	13790	14.43	20240125	27600	-42.83	20230413	13750	14.76	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
165	20240401	130209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15850	860	2	5.74	676050060	43596	220.44	15040	15920	15010	19480	10500	14990	15507.16	0.17	0	22720	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6200	5.07	0.29	12	0.11	3127.00	54724.00	27600	20230413	-42.57	13750	20231024	15.27	21500	-26.28	20240202	13790	14.94	20240125	27600	-42.57	20230413	13750	15.27	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
166	20240401	120210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15650	660	2	4.40	483476990	31364	158.59	15040	15720	15010	19480	10500	14990	15415.03	0.17	0	16537	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6121	5.00	0.29	12	0.08	3127.00	54724.00	27600	20230413	-43.30	13750	20231024	13.82	21500	-27.21	20240202	13790	13.49	20240125	27600	-43.30	20230413	13750	13.82	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
167	20240401	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15540	550	2	3.67	357652650	23307	117.85	15040	15630	15010	19480	10500	14990	15345.29	0.17	0	10508	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6078	4.97	0.28	12	0.06	3127.00	54724.00	27600	20230413	-43.70	13750	20231024	13.02	21500	-27.72	20240202	13790	12.69	20240125	27600	-43.70	20230413	13750	13.02	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
168	20240401	100207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	430	2	2.87	210661360	13832	69.94	15040	15450	15010	19480	10500	14990	15230.00	0.17	0	4837	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	6031	4.93	0.28	12	0.04	3127.00	54724.00	27600	20230413	-44.13	13750	20231024	12.15	21500	-28.28	20240202	13790	11.82	20240125	27600	-44.13	20230413	13750	12.15	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N
169	20240401	090208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	160	2	1.07	15969920	1058	5.35	15040	15160	15040	19480	10500	14990	15094.44	0.17	0	-42	15316	15152	15036	14872	14756	15095	14815	196	4490	500	10490	10	1	39114367	5926	4.84	0.28	12	0.00	3127.00	54724.00	27600	20230413	-45.11	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	27600	-45.11	20230413	13750	10.18	20231024	0.43	N	007700	500	195 억		65891	N	N	2	N	00	N