KissMeData/003530/price/prices-20240401.csv

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
20240430,160150,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3385,0,3,0.00,2703629280,796527,120.27,3400,3425,3375,4400,2370,3385,3394.29,6.90,0,-156680,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7262,80.60,0.47,12,0.37,42.00,7213.00,5330,20240305,-36.49,2250,20231010,50.44,5330,-36.49,20240305,3070,10.26,20240108,5330,-36.49,20240305,2250,50.44,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,32,N,00,N
20240430,150150,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3385,0,3,0.00,2461833340,725040,109.48,3400,3425,3375,4400,2370,3385,3395.45,6.90,0,-170300,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7262,80.60,0.47,12,0.34,42.00,7213.00,5330,20240305,-36.49,2250,20231010,50.44,5330,-36.49,20240305,3070,10.26,20240108,5330,-36.49,20240305,2250,50.44,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,140149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3380,-5,5,-0.15,1974154795,580863,87.71,3400,3425,3375,4400,2370,3385,3398.67,6.90,0,-154199,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7252,80.48,0.47,12,0.27,42.00,7213.00,5330,20240305,-36.59,2250,20231010,50.22,5330,-36.59,20240305,3070,10.10,20240108,5330,-36.59,20240305,2250,50.22,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,130149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3390,5,2,0.15,1713014705,503677,76.05,3400,3425,3375,4400,2370,3385,3401.03,6.90,0,-126916,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7273,80.71,0.47,12,0.23,42.00,7213.00,5330,20240305,-36.40,2250,20231010,50.67,5330,-36.40,20240305,3070,10.42,20240108,5330,-36.40,20240305,2250,50.67,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,120150,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,15,2,0.44,1510807070,444150,67.07,3400,3425,3375,4400,2370,3385,3401.59,6.90,0,-106691,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7295,80.95,0.47,12,0.21,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,110149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3390,5,2,0.15,1278094780,375430,56.69,3400,3425,3380,4400,2370,3385,3404.37,6.90,0,-73450,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7273,80.71,0.47,12,0.17,42.00,7213.00,5330,20240305,-36.40,2250,20231010,50.67,5330,-36.40,20240305,3070,10.42,20240108,5330,-36.40,20240305,2250,50.67,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,100147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3410,25,2,0.74,940408655,275954,41.67,3400,3425,3380,4400,2370,3385,3407.88,6.90,0,-24383,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7316,81.19,0.47,12,0.13,42.00,7213.00,5330,20240305,-36.02,2250,20231010,51.56,5330,-36.02,20240305,3070,11.07,20240108,5330,-36.02,20240305,2250,51.56,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240430,090154,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3415,30,2,0.89,334975915,98438,14.86,3400,3425,3380,4400,2370,3385,3403.00,6.90,0,21080,3441,3412,3356,3327,3271,3427,3342,10727,1015,5000,2230,5,1,214547775,7327,81.31,0.47,12,0.05,42.00,7213.00,5330,20240305,-35.93,2250,20231010,51.78,5330,-35.93,20240305,3070,11.24,20240108,5330,-35.93,20240305,2250,51.78,20231010,3.92,N,003530,5000,10727 억,,14810879,N,N,222,N,00,N
20240429,160148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3385,40,2,1.20,2190670940,652536,83.82,3345,3385,3300,4345,2345,3345,3357.10,6.80,0,216849,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7262,80.60,0.47,12,0.30,42.00,7213.00,5330,20240305,-36.49,2250,20231010,50.44,5330,-36.49,20240305,3070,10.26,20240108,5330,-36.49,20240305,2250,50.44,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,222,N,00,N
20240429,150149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3375,30,2,0.90,1865081050,556199,71.44,3345,3375,3300,4345,2345,3345,3353.30,6.80,0,157575,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7241,80.36,0.47,12,0.26,42.00,7213.00,5330,20240305,-36.68,2250,20231010,50.00,5330,-36.68,20240305,3070,9.93,20240108,5330,-36.68,20240305,2250,50.00,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,140148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3365,20,2,0.60,1530808965,456935,58.69,3345,3370,3300,4345,2345,3345,3350.19,6.80,0,129171,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7220,80.12,0.47,12,0.21,42.00,7213.00,5330,20240305,-36.87,2250,20231010,49.56,5330,-36.87,20240305,3070,9.61,20240108,5330,-36.87,20240305,2250,49.56,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,130149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3365,20,2,0.60,1314079575,392436,50.41,3345,3370,3300,4345,2345,3345,3348.54,6.80,0,110641,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7220,80.12,0.47,12,0.18,42.00,7213.00,5330,20240305,-36.87,2250,20231010,49.56,5330,-36.87,20240305,3070,9.61,20240108,5330,-36.87,20240305,2250,49.56,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,120149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3365,20,2,0.60,978693950,292704,37.60,3345,3370,3300,4345,2345,3345,3343.62,6.80,0,64996,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7220,80.12,0.47,12,0.14,42.00,7213.00,5330,20240305,-36.87,2250,20231010,49.56,5330,-36.87,20240305,3070,9.61,20240108,5330,-36.87,20240305,2250,49.56,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,110149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3350,5,2,0.15,708767135,212296,27.27,3345,3365,3300,4345,2345,3345,3338.51,6.80,0,36575,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7187,79.76,0.46,12,0.10,42.00,7213.00,5330,20240305,-37.15,2250,20231010,48.89,5330,-37.15,20240305,3070,9.12,20240108,5330,-37.15,20240305,2250,48.89,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,100149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3350,5,2,0.15,549254890,164662,21.15,3345,3365,3300,4345,2345,3345,3335.52,6.80,0,8653,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7187,79.76,0.46,12,0.08,42.00,7213.00,5330,20240305,-37.15,2250,20231010,48.89,5330,-37.15,20240305,3070,9.12,20240108,5330,-37.15,20240305,2250,48.89,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240429,090149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3335,-10,5,-0.30,45987540,13757,1.77,3345,3345,3335,4345,2345,3345,3342.43,6.80,0,-5909,3415,3380,3335,3300,3255,3397,3317,10727,1000,5000,2200,5,1,214547775,7155,79.40,0.46,12,0.01,42.00,7213.00,5330,20240305,-37.43,2250,20231010,48.22,5330,-37.43,20240305,3070,8.63,20240108,5330,-37.43,20240305,2250,48.22,20231010,3.92,N,003530,5000,10727 억,,14594107,N,N,330,N,00,N
20240426,160148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3345,10,2,0.30,2541100320,763255,87.41,3335,3370,3290,4335,2335,3335,3329.06,6.77,0,75378,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7177,79.64,0.46,12,0.36,42.00,7213.00,5330,20240305,-37.24,2250,20231010,48.67,5330,-37.24,20240305,3070,8.96,20240108,5330,-37.24,20240305,2250,48.67,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,330,N,00,N
20240426,150149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3345,10,2,0.30,2283410350,686038,78.57,3335,3370,3290,4335,2335,3335,3328.40,6.77,0,70233,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7177,79.64,0.46,12,0.32,42.00,7213.00,5330,20240305,-37.24,2250,20231010,48.67,5330,-37.24,20240305,3070,8.96,20240108,5330,-37.24,20240305,2250,48.67,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,140148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3350,15,2,0.45,1967066440,591416,67.73,3335,3370,3290,4335,2335,3335,3326.03,6.77,0,69281,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7187,79.76,0.46,12,0.28,42.00,7213.00,5330,20240305,-37.15,2250,20231010,48.89,5330,-37.15,20240305,3070,9.12,20240108,5330,-37.15,20240305,2250,48.89,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,130148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3355,20,2,0.60,1780473870,535931,61.38,3335,3360,3290,4335,2335,3335,3322.21,6.77,0,63621,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7198,79.88,0.47,12,0.25,42.00,7213.00,5330,20240305,-37.05,2250,20231010,49.11,5330,-37.05,20240305,3070,9.28,20240108,5330,-37.05,20240305,2250,49.11,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,120148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3345,10,2,0.30,1611450100,485394,55.59,3335,3360,3290,4335,2335,3335,3319.88,6.77,0,36192,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7177,79.64,0.46,12,0.23,42.00,7213.00,5330,20240305,-37.24,2250,20231010,48.67,5330,-37.24,20240305,3070,8.96,20240108,5330,-37.24,20240305,2250,48.67,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,110149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3330,-5,5,-0.15,1331200255,401382,45.97,3335,3360,3290,4335,2335,3335,3316.54,6.77,0,29094,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7144,79.29,0.46,12,0.19,42.00,7213.00,5330,20240305,-37.52,2250,20231010,48.00,5330,-37.52,20240305,3070,8.47,20240108,5330,-37.52,20240305,2250,48.00,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,100148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3335,0,3,0.00,367524095,110024,12.60,3335,3360,3325,4335,2335,3335,3340.40,6.77,0,828,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7155,79.40,0.46,12,0.05,42.00,7213.00,5330,20240305,-37.43,2250,20231010,48.22,5330,-37.43,20240305,3070,8.63,20240108,5330,-37.43,20240305,2250,48.22,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240426,090149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3340,5,2,0.15,49566045,14799,1.69,3335,3360,3335,4335,2335,3335,3349.31,6.77,0,-3924,3401,3367,3331,3297,3261,3370,3300,10727,1000,5000,2200,5,1,214547775,7166,79.52,0.46,12,0.01,42.00,7213.00,5330,20240305,-37.34,2250,20231010,48.44,5330,-37.34,20240305,3070,8.79,20240108,5330,-37.34,20240305,2250,48.44,20231010,3.96,N,003530,5000,10727 억,,14517568,N,N,1,N,00,N
20240425,160147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3335,-70,5,-2.06,2856082780,857458,104.42,3335,3365,3295,4425,2385,3405,3330.86,6.75,0,52237,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7155,79.40,0.46,12,0.40,42.00,7213.00,5330,20240305,-37.43,2250,20231010,48.22,5330,-37.43,20240305,3070,8.63,20240108,5330,-37.43,20240305,2250,48.22,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,1,N,00,N
20240425,150149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3330,-75,5,-2.20,2691818240,808159,98.42,3335,3365,3295,4425,2385,3405,3330.80,6.75,0,47149,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7144,79.29,0.46,12,0.38,42.00,7213.00,5330,20240305,-37.52,2250,20231010,48.00,5330,-37.52,20240305,3070,8.47,20240108,5330,-37.52,20240305,2250,48.00,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,140148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3335,-70,5,-2.06,2307885790,692787,84.37,3335,3365,3295,4425,2385,3405,3331.31,6.75,0,16117,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7155,79.40,0.46,12,0.32,42.00,7213.00,5330,20240305,-37.43,2250,20231010,48.22,5330,-37.43,20240305,3070,8.63,20240108,5330,-37.43,20240305,2250,48.22,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,130149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3340,-65,5,-1.91,2041010190,612675,74.61,3335,3365,3295,4425,2385,3405,3331.31,6.75,0,3369,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7166,79.52,0.46,12,0.29,42.00,7213.00,5330,20240305,-37.34,2250,20231010,48.44,5330,-37.34,20240305,3070,8.79,20240108,5330,-37.34,20240305,2250,48.44,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,120147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3350,-55,5,-1.62,1801486685,541041,65.89,3335,3365,3295,4425,2385,3405,3329.67,6.75,0,-8822,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7187,79.76,0.46,12,0.25,42.00,7213.00,5330,20240305,-37.15,2250,20231010,48.89,5330,-37.15,20240305,3070,9.12,20240108,5330,-37.15,20240305,2250,48.89,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,110147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3345,-60,5,-1.76,1607390075,483139,58.84,3335,3355,3295,4425,2385,3405,3326.97,6.75,0,-37396,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7177,79.64,0.46,12,0.23,42.00,7213.00,5330,20240305,-37.24,2250,20231010,48.67,5330,-37.24,20240305,3070,8.96,20240108,5330,-37.24,20240305,2250,48.67,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,100148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3345,-60,5,-1.76,1327679085,399309,48.63,3335,3355,3295,4425,2385,3405,3324.94,6.75,0,-74890,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7177,79.64,0.46,12,0.19,42.00,7213.00,5330,20240305,-37.24,2250,20231010,48.67,5330,-37.24,20240305,3070,8.96,20240108,5330,-37.24,20240305,2250,48.67,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240425,090148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3320,-85,5,-2.50,468498360,140730,17.14,3335,3355,3310,4425,2385,3405,3329.05,6.75,0,-31695,3455,3430,3400,3375,3345,3442,3387,10727,1020,5000,2240,5,1,214547775,7123,79.05,0.46,12,0.07,42.00,7213.00,5330,20240305,-37.71,2250,20231010,47.56,5330,-37.71,20240305,3070,8.14,20240108,5330,-37.71,20240305,2250,47.56,20231010,3.94,N,003530,5000,10727 억,,14472194,N,N,78,N,00,N
20240424,160147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3405,45,2,1.34,2729495355,803526,53.05,3370,3425,3370,4365,2355,3360,3396.82,6.69,0,122915,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7305,81.07,0.47,12,0.37,42.00,7213.00,5330,20240305,-36.12,2250,20231010,51.33,5330,-36.12,20240305,3070,10.91,20240108,5330,-36.12,20240305,2250,51.33,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,78,N,00,N
20240424,150147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3420,60,2,1.79,2408341230,709308,46.83,3370,3425,3370,4365,2355,3360,3395.38,6.69,0,97999,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7338,81.43,0.47,12,0.33,42.00,7213.00,5330,20240305,-35.83,2250,20231010,52.00,5330,-35.83,20240305,3070,11.40,20240108,5330,-35.83,20240305,2250,52.00,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,140147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,40,2,1.19,1851836825,546114,36.06,3370,3410,3370,4365,2355,3360,3390.98,6.69,0,46012,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7295,80.95,0.47,12,0.25,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,130147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3395,35,2,1.04,1642132660,484389,31.98,3370,3410,3370,4365,2355,3360,3390.16,6.69,0,42969,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7284,80.83,0.47,12,0.23,42.00,7213.00,5330,20240305,-36.30,2250,20231010,50.89,5330,-36.30,20240305,3070,10.59,20240108,5330,-36.30,20240305,2250,50.89,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,120148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3395,35,2,1.04,1407832765,415438,27.43,3370,3410,3370,4365,2355,3360,3388.84,6.69,0,29012,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7284,80.83,0.47,12,0.19,42.00,7213.00,5330,20240305,-36.30,2250,20231010,50.89,5330,-36.30,20240305,3070,10.59,20240108,5330,-36.30,20240305,2250,50.89,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,110148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3395,35,2,1.04,1114323255,328896,21.72,3370,3410,3370,4365,2355,3360,3388.14,6.69,0,13769,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7284,80.83,0.47,12,0.15,42.00,7213.00,5330,20240305,-36.30,2250,20231010,50.89,5330,-36.30,20240305,3070,10.59,20240108,5330,-36.30,20240305,2250,50.89,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,100147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,40,2,1.19,625306680,184562,12.19,3370,3410,3370,4365,2355,3360,3388.17,6.69,0,12431,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7295,80.95,0.47,12,0.09,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240424,090148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3395,35,2,1.04,133111960,39386,2.60,3370,3410,3370,4365,2355,3360,3380.06,6.69,0,13003,3563,3461,3408,3306,3253,3435,3280,10727,1005,5000,2210,5,1,214547775,7284,80.83,0.47,12,0.02,42.00,7213.00,5330,20240305,-36.30,2250,20231010,50.89,5330,-36.30,20240305,3070,10.59,20240108,5330,-36.30,20240305,2250,50.89,20231010,3.86,N,003530,5000,10727 억,,14352181,N,N,1737,N,00,N
20240423,160139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3360,-75,5,-2.18,5070219380,1478661,107.31,3485,3510,3355,4465,2405,3435,3429.21,6.75,0,-125636,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7209,80.00,0.47,12,0.69,42.00,7213.00,5330,20240305,-36.96,2250,20231010,49.33,5330,-36.96,20240305,3070,9.45,20240108,5330,-36.96,20240305,2250,49.33,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,1737,N,00,N
20240423,150146,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3370,-65,5,-1.89,4593927555,1337117,97.04,3485,3510,3365,4465,2405,3435,3435.70,6.75,0,-110350,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7230,80.24,0.47,12,0.62,42.00,7213.00,5330,20240305,-36.77,2250,20231010,49.78,5330,-36.77,20240305,3070,9.77,20240108,5330,-36.77,20240305,2250,49.78,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,140148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3390,-45,5,-1.31,4130614745,1200082,87.09,3485,3510,3380,4465,2405,3435,3441.94,6.75,0,-109727,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7273,80.71,0.47,12,0.56,42.00,7213.00,5330,20240305,-36.40,2250,20231010,50.67,5330,-36.40,20240305,3070,10.42,20240108,5330,-36.40,20240305,2250,50.67,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,130147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3390,-45,5,-1.31,3767072450,1092990,79.32,3485,3510,3380,4465,2405,3435,3446.58,6.75,0,-88644,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7273,80.71,0.47,12,0.51,42.00,7213.00,5330,20240305,-36.40,2250,20231010,50.67,5330,-36.40,20240305,3070,10.42,20240108,5330,-36.40,20240305,2250,50.67,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,120148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3405,-30,5,-0.87,3460068535,1002532,72.76,3485,3510,3395,4465,2405,3435,3451.33,6.75,0,-85031,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7305,81.07,0.47,12,0.47,42.00,7213.00,5330,20240305,-36.12,2250,20231010,51.33,5330,-36.12,20240305,3070,10.91,20240108,5330,-36.12,20240305,2250,51.33,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,110147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3420,-15,5,-0.44,2898939715,837899,60.81,3485,3510,3405,4465,2405,3435,3459.77,6.75,0,-113733,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7338,81.43,0.47,12,0.39,42.00,7213.00,5330,20240305,-35.83,2250,20231010,52.00,5330,-35.83,20240305,3070,11.40,20240108,5330,-35.83,20240305,2250,52.00,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,100148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3475,40,2,1.16,1836919660,528296,38.34,3485,3510,3445,4465,2405,3435,3477.07,6.75,0,-74811,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7456,82.74,0.48,12,0.25,42.00,7213.00,5330,20240305,-34.80,2250,20231010,54.44,5330,-34.80,20240305,3070,13.19,20240108,5330,-34.80,20240305,2250,54.44,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240423,090147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3495,60,2,1.75,420836045,120861,8.77,3485,3500,3465,4465,2405,3435,3481.98,6.75,0,-6929,3498,3466,3403,3371,3308,3482,3387,10727,1030,5000,2260,5,1,214547775,7498,83.21,0.48,12,0.06,42.00,7213.00,5330,20240305,-34.43,2250,20231010,55.33,5330,-34.43,20240305,3070,13.84,20240108,5330,-34.43,20240305,2250,55.33,20231010,3.97,N,003530,5000,10727 억,,14475624,N,N,438,N,00,N
20240422,160147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3435,95,2,2.84,4567548920,1349013,66.39,3365,3435,3340,4340,2340,3340,3385.80,6.65,0,202749,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7370,81.79,0.48,12,0.63,42.00,7213.00,5330,20240305,-35.55,2250,20231010,52.67,5330,-35.55,20240305,3070,11.89,20240108,5330,-35.55,20240305,2250,52.67,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,438,N,00,N
20240422,150147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3430,90,2,2.69,4101982815,1213322,59.71,3365,3430,3340,4340,2340,3340,3380.79,6.65,0,174796,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7359,81.67,0.48,12,0.57,42.00,7213.00,5330,20240305,-35.65,2250,20231010,52.44,5330,-35.65,20240305,3070,11.73,20240108,5330,-35.65,20240305,2250,52.44,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,140147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3395,55,2,1.65,3274293165,970286,47.75,3365,3400,3340,4340,2340,3340,3374.57,6.65,0,123461,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7284,80.83,0.47,12,0.45,42.00,7213.00,5330,20240305,-36.30,2250,20231010,50.89,5330,-36.30,20240305,3070,10.59,20240108,5330,-36.30,20240305,2250,50.89,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,130146,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3380,40,2,1.20,2714294560,804741,39.60,3365,3400,3340,4340,2340,3340,3372.89,6.65,0,97070,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7252,80.48,0.47,12,0.38,42.00,7213.00,5330,20240305,-36.59,2250,20231010,50.22,5330,-36.59,20240305,3070,10.10,20240108,5330,-36.59,20240305,2250,50.22,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,120146,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3375,35,2,1.05,2341887290,694503,34.18,3365,3400,3340,4340,2340,3340,3372.04,6.65,0,81737,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7241,80.36,0.47,12,0.32,42.00,7213.00,5330,20240305,-36.68,2250,20231010,50.00,5330,-36.68,20240305,3070,9.93,20240108,5330,-36.68,20240305,2250,50.00,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,110147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3380,40,2,1.20,2095156015,621301,30.57,3365,3400,3340,4340,2340,3340,3372.22,6.65,0,69045,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7252,80.48,0.47,12,0.29,42.00,7213.00,5330,20240305,-36.59,2250,20231010,50.22,5330,-36.59,20240305,3070,10.10,20240108,5330,-36.59,20240305,2250,50.22,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,100147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3360,20,2,0.60,1379892725,409333,20.14,3365,3400,3340,4340,2340,3340,3371.09,6.65,0,23231,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7209,80.00,0.47,12,0.19,42.00,7213.00,5330,20240305,-36.96,2250,20231010,49.33,5330,-36.96,20240305,3070,9.45,20240108,5330,-36.96,20240305,2250,49.33,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240422,090147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3360,20,2,0.60,135184735,40189,1.98,3365,3370,3355,4340,2340,3340,3363.81,6.65,0,-94,3540,3440,3350,3250,3160,3395,3205,10727,1000,5000,2200,5,1,214547775,7209,80.00,0.47,12,0.02,42.00,7213.00,5330,20240305,-36.96,2250,20231010,49.33,5330,-36.96,20240305,3070,9.45,20240108,5330,-36.96,20240305,2250,49.33,20231010,3.99,N,003530,5000,10727 억,,14273239,N,N,2,N,00,N
20240419,160144,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3340,-75,5,-2.20,6495742725,1948589,136.30,3440,3450,3260,4435,2395,3415,3333.49,6.43,0,466884,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7166,79.52,0.46,12,0.91,42.00,7213.00,5330,20240305,-37.34,2250,20231010,48.44,5330,-37.34,20240305,3070,8.79,20240108,5330,-37.34,20240305,2250,48.44,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,2,N,00,N
20240419,150142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3335,-80,5,-2.34,5792456405,1737799,121.55,3440,3450,3260,4435,2395,3415,3333.16,6.43,0,395893,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7155,79.40,0.46,12,0.81,42.00,7213.00,5330,20240305,-37.43,2250,20231010,48.22,5330,-37.43,20240305,3070,8.63,20240108,5330,-37.43,20240305,2250,48.22,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,140142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3340,-75,5,-2.20,4896747225,1469310,102.77,3440,3450,3260,4435,2395,3415,3332.62,6.43,0,306234,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7166,79.52,0.46,12,0.68,42.00,7213.00,5330,20240305,-37.34,2250,20231010,48.44,5330,-37.34,20240305,3070,8.79,20240108,5330,-37.34,20240305,2250,48.44,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,130143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3315,-100,5,-2.93,4179502580,1253965,87.71,3440,3450,3260,4435,2395,3415,3332.96,6.43,0,231061,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7112,78.93,0.46,12,0.58,42.00,7213.00,5330,20240305,-37.80,2250,20231010,47.33,5330,-37.80,20240305,3070,7.98,20240108,5330,-37.80,20240305,2250,47.33,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,120142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3290,-125,5,-3.66,3383144335,1013081,70.86,3440,3450,3260,4435,2395,3415,3339.38,6.43,0,152670,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7059,78.33,0.46,12,0.47,42.00,7213.00,5330,20240305,-38.27,2250,20231010,46.22,5330,-38.27,20240305,3070,7.17,20240108,5330,-38.27,20240305,2250,46.22,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,110143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3330,-85,5,-2.49,1793159240,529617,37.04,3440,3450,3320,4435,2395,3415,3385.70,6.43,0,17250,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7144,79.29,0.46,12,0.25,42.00,7213.00,5330,20240305,-37.52,2250,20231010,48.00,5330,-37.52,20240305,3070,8.47,20240108,5330,-37.52,20240305,2250,48.00,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,100143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,-15,5,-0.44,853642275,249765,17.47,3440,3450,3390,4435,2395,3415,3417.79,6.43,0,-20868,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7295,80.95,0.47,12,0.12,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240419,090142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3440,25,2,0.73,116281700,33824,2.37,3440,3445,3425,4435,2395,3415,3438.62,6.43,0,1224,3571,3492,3376,3297,3181,3532,3337,10727,1020,5000,2250,5,1,214547775,7380,81.90,0.48,12,0.02,42.00,7213.00,5330,20240305,-35.46,2250,20231010,52.89,5330,-35.46,20240305,3070,12.05,20240108,5330,-35.46,20240305,2250,52.89,20231010,4.11,N,003530,5000,10727 억,,13802924,N,N,98,N,00,N
20240418,160142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3415,15,2,0.44,4750070545,1409355,87.37,3310,3455,3260,4420,2380,3400,3370.10,6.35,0,181482,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7327,81.31,0.47,12,0.66,42.00,7213.00,5330,20240305,-35.93,2250,20231010,51.78,5330,-35.93,20240305,3070,11.24,20240108,5330,-35.93,20240305,2250,51.78,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,98,N,00,N
20240418,150142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3435,35,2,1.03,4482518270,1331223,82.53,3310,3455,3260,4420,2380,3400,3367.22,6.35,0,173621,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7370,81.79,0.48,12,0.62,42.00,7213.00,5330,20240305,-35.55,2250,20231010,52.67,5330,-35.55,20240305,3070,11.89,20240108,5330,-35.55,20240305,2250,52.67,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,140143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3445,45,2,1.32,3929980580,1170428,72.56,3310,3455,3260,4420,2380,3400,3357.73,6.35,0,149163,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7391,82.02,0.48,12,0.55,42.00,7213.00,5330,20240305,-35.37,2250,20231010,53.11,5330,-35.37,20240305,3070,12.21,20240108,5330,-35.37,20240305,2250,53.11,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,130142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3435,35,2,1.03,3297360600,986481,61.16,3310,3435,3260,4420,2380,3400,3342.55,6.35,0,101996,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7370,81.79,0.48,12,0.46,42.00,7213.00,5330,20240305,-35.55,2250,20231010,52.67,5330,-35.55,20240305,3070,11.89,20240108,5330,-35.55,20240305,2250,52.67,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,120143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3410,10,2,0.29,2961552930,888266,55.07,3310,3420,3260,4420,2380,3400,3334.08,6.35,0,80564,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7316,81.19,0.47,12,0.41,42.00,7213.00,5330,20240305,-36.02,2250,20231010,51.56,5330,-36.02,20240305,3070,11.07,20240108,5330,-36.02,20240305,2250,51.56,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,110143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,0,3,0.00,2657275870,798841,49.52,3310,3400,3260,4420,2380,3400,3326.41,6.35,0,90076,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7295,80.95,0.47,12,0.37,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,100142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3350,-50,5,-1.47,2066582595,624002,38.68,3310,3355,3260,4420,2380,3400,3311.82,6.35,0,87481,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7187,79.76,0.46,12,0.29,42.00,7213.00,5330,20240305,-37.15,2250,20231010,48.89,5330,-37.15,20240305,3070,9.12,20240108,5330,-37.15,20240305,2250,48.89,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240418,090143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3310,-90,5,-2.65,417079510,126017,7.81,3310,3325,3305,4420,2380,3400,3309.71,6.35,0,14388,3493,3446,3413,3366,3333,3430,3350,10727,1020,5000,2240,5,1,214547775,7102,78.81,0.46,12,0.06,42.00,7213.00,5330,20240305,-37.90,2250,20231010,47.11,5330,-37.90,20240305,3070,7.82,20240108,5330,-37.90,20240305,2250,47.11,20231010,4.12,N,003530,5000,10727 억,,13620579,N,N,1142,N,00,N
20240417,160141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,25,2,0.74,5226886285,1528452,66.65,3405,3460,3380,4385,2365,3375,3419.88,6.23,0,196710,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7295,80.95,0.47,12,0.71,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,1142,N,00,N
20240417,150143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3420,45,2,1.33,4557541125,1331953,58.09,3405,3460,3380,4385,2365,3375,3421.74,6.23,0,150764,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7338,81.43,0.47,12,0.62,42.00,7213.00,5330,20240305,-35.83,2250,20231010,52.00,5330,-35.83,20240305,3070,11.40,20240108,5330,-35.83,20240305,2250,52.00,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,140143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3440,65,2,1.93,3785413525,1106833,48.27,3405,3460,3380,4385,2365,3375,3420.08,6.23,0,107742,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7380,81.90,0.48,12,0.52,42.00,7213.00,5330,20240305,-35.46,2250,20231010,52.89,5330,-35.46,20240305,3070,12.05,20240108,5330,-35.46,20240305,2250,52.89,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,130143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3400,25,2,0.74,3135236210,916964,39.99,3405,3460,3380,4385,2365,3375,3419.20,6.23,0,60742,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7295,80.95,0.47,12,0.43,42.00,7213.00,5330,20240305,-36.21,2250,20231010,51.11,5330,-36.21,20240305,3070,10.75,20240108,5330,-36.21,20240305,2250,51.11,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,120142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3410,35,2,1.04,2773735495,810665,35.35,3405,3460,3380,4385,2365,3375,3421.62,6.23,0,58327,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7316,81.19,0.47,12,0.38,42.00,7213.00,5330,20240305,-36.02,2250,20231010,51.56,5330,-36.02,20240305,3070,11.07,20240108,5330,-36.02,20240305,2250,51.56,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,110142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3430,55,2,1.63,2246528195,656782,28.64,3405,3460,3380,4385,2365,3375,3420.58,6.23,0,43351,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7359,81.67,0.48,12,0.31,42.00,7213.00,5330,20240305,-35.65,2250,20231010,52.44,5330,-35.65,20240305,3070,11.73,20240108,5330,-35.65,20240305,2250,52.44,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,100141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3445,70,2,2.07,1598051690,467310,20.38,3405,3460,3380,4385,2365,3375,3419.78,6.23,0,55778,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7391,82.02,0.48,12,0.22,42.00,7213.00,5330,20240305,-35.37,2250,20231010,53.11,5330,-35.37,20240305,3070,12.21,20240108,5330,-35.37,20240305,2250,53.11,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240417,090142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3405,30,2,0.89,265455480,78071,3.40,3405,3410,3380,4385,2365,3375,3400.53,6.23,0,26810,3661,3517,3426,3282,3191,3472,3237,10727,1010,5000,2220,5,1,214547775,7305,81.07,0.47,12,0.04,42.00,7213.00,5330,20240305,-36.12,2250,20231010,51.33,5330,-36.12,20240305,3070,10.91,20240108,5330,-36.12,20240305,2250,51.33,20231010,4.14,N,003530,5000,10727 억,,13376859,N,N,8249,N,00,N
20240416,160143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3375,-325,5,-8.78,7770962875,2254302,118.10,3565,3570,3335,4810,2590,3700,3447.22,6.33,0,-210060,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7241,80.36,0.47,12,1.05,42.00,7213.00,5330,20240305,-36.68,2250,20231010,50.00,5330,-36.68,20240305,3070,9.93,20240108,5330,-36.68,20240305,2250,50.00,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,8249,N,00,N
20240416,150143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3370,-330,5,-8.92,6954312070,2012056,105.41,3565,3570,3340,4810,2590,3700,3456.32,6.33,0,-214077,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7230,80.24,0.47,12,0.94,42.00,7213.00,5330,20240305,-36.77,2250,20231010,49.78,5330,-36.77,20240305,3070,9.77,20240108,5330,-36.77,20240305,2250,49.78,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,140142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3370,-330,5,-8.92,6086603295,1754551,91.92,3565,3570,3340,4810,2590,3700,3469.03,6.33,0,-209160,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7230,80.24,0.47,12,0.82,42.00,7213.00,5330,20240305,-36.77,2250,20231010,49.78,5330,-36.77,20240305,3070,9.77,20240108,5330,-36.77,20240305,2250,49.78,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,130142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3450,-250,5,-6.76,4342942995,1239170,64.92,3565,3570,3420,4810,2590,3700,3504.72,6.33,0,-197254,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7402,82.14,0.48,12,0.58,42.00,7213.00,5330,20240305,-35.27,2250,20231010,53.33,5330,-35.27,20240305,3070,12.38,20240108,5330,-35.27,20240305,2250,53.33,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,120145,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3475,-225,5,-6.08,3526239105,1001893,52.49,3565,3570,3455,4810,2590,3700,3519.57,6.33,0,-169087,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7456,82.74,0.48,12,0.47,42.00,7213.00,5330,20240305,-34.80,2250,20231010,54.44,5330,-34.80,20240305,3070,13.19,20240108,5330,-34.80,20240305,2250,54.44,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,110142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3505,-195,5,-5.27,2504966185,708042,37.09,3565,3570,3505,4810,2590,3700,3537.87,6.33,0,-125339,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7520,83.45,0.49,12,0.33,42.00,7213.00,5330,20240305,-34.24,2250,20231010,55.78,5330,-34.24,20240305,3070,14.17,20240108,5330,-34.24,20240305,2250,55.78,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,100142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3545,-155,5,-4.19,1412620815,398096,20.86,3565,3570,3530,4810,2590,3700,3548.43,6.33,0,-58271,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7606,84.40,0.49,12,0.19,42.00,7213.00,5330,20240305,-33.49,2250,20231010,57.56,5330,-33.49,20240305,3070,15.47,20240108,5330,-33.49,20240305,2250,57.56,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240416,090140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3550,-150,5,-4.05,303706465,85325,4.47,3565,3570,3545,4810,2590,3700,3559.36,6.33,0,-2198,3813,3756,3643,3586,3473,3785,3615,10727,1110,5000,2440,5,1,214547775,7616,84.52,0.49,12,0.04,42.00,7213.00,5330,20240305,-33.40,2250,20231010,57.78,5330,-33.40,20240305,3070,15.64,20240108,5330,-33.40,20240305,2250,57.78,20231010,4.17,N,003530,5000,10727 억,,13583558,N,N,510,N,00,N
20240415,160140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3700,-50,5,-1.33,6738778565,1869338,94.54,3645,3700,3530,4875,2625,3750,3602.58,6.54,0,-442116,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7938,88.10,0.51,12,0.87,42.00,7213.00,5330,20240305,-30.58,2250,20231010,64.44,5330,-30.58,20240305,3070,20.52,20240108,5330,-30.58,20240305,2250,64.44,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,510,N,00,N
20240415,150140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3585,-165,5,-4.40,4949519515,1380394,69.81,3645,3660,3530,4875,2625,3750,3585.26,6.54,0,-455551,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7692,85.36,0.50,12,0.64,42.00,7213.00,5330,20240305,-32.74,2250,20231010,59.33,5330,-32.74,20240305,3070,16.78,20240108,5330,-32.74,20240305,2250,59.33,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,140141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3560,-190,5,-5.07,4633178100,1291730,65.33,3645,3660,3530,4875,2625,3750,3586.46,6.54,0,-445599,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7638,84.76,0.49,12,0.60,42.00,7213.00,5330,20240305,-33.21,2250,20231010,58.22,5330,-33.21,20240305,3070,15.96,20240108,5330,-33.21,20240305,2250,58.22,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,130141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3555,-195,5,-5.20,4345141065,1210582,61.22,3645,3660,3530,4875,2625,3750,3588.94,6.54,0,-419170,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7627,84.64,0.49,12,0.56,42.00,7213.00,5330,20240305,-33.30,2250,20231010,58.00,5330,-33.30,20240305,3070,15.80,20240108,5330,-33.30,20240305,2250,58.00,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,120141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3535,-215,5,-5.73,4061602430,1130744,57.19,3645,3660,3530,4875,2625,3750,3591.60,6.54,0,-392523,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7584,84.17,0.49,12,0.53,42.00,7213.00,5330,20240305,-33.68,2250,20231010,57.11,5330,-33.68,20240305,3070,15.15,20240108,5330,-33.68,20240305,2250,57.11,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,110142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3570,-180,5,-4.80,3479854535,966995,48.90,3645,3660,3550,4875,2625,3750,3598.21,6.54,0,-344371,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7659,85.00,0.49,12,0.45,42.00,7213.00,5330,20240305,-33.02,2250,20231010,58.67,5330,-33.02,20240305,3070,16.29,20240108,5330,-33.02,20240305,2250,58.67,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,100141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3590,-160,5,-4.27,2773003915,769063,38.89,3645,3660,3575,4875,2625,3750,3605.19,6.54,0,-248548,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7702,85.48,0.50,12,0.36,42.00,7213.00,5330,20240305,-32.65,2250,20231010,59.56,5330,-32.65,20240305,3070,16.94,20240108,5330,-32.65,20240305,2250,59.56,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240415,090142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3630,-120,5,-3.20,535037030,146784,7.42,3645,3660,3625,4875,2625,3750,3643.11,6.54,0,30386,3906,3827,3706,3627,3506,3867,3667,10727,1125,5000,2470,5,1,214547775,7788,86.43,0.50,12,0.07,42.00,7213.00,5330,20240305,-31.89,2250,20231010,61.33,5330,-31.89,20240305,3070,18.24,20240108,5330,-31.89,20240305,2250,61.33,20231010,4.19,N,003530,5000,10727 억,,14038400,N,N,1121,N,00,N
20240412,160141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3750,100,2,2.74,7174415830,1936871,227.86,3645,3785,3585,4745,2555,3650,3704.06,6.60,0,-85822,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,8046,89.29,0.52,12,0.90,42.00,7213.00,5330,20240305,-29.64,2250,20231010,66.67,5330,-29.64,20240305,3070,22.15,20240108,5330,-29.64,20240305,2250,66.67,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,1121,N,00,N
20240412,150142,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3740,90,2,2.47,6635606945,1793188,210.96,3645,3785,3585,4745,2555,3650,3700.58,6.60,0,-79387,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,8024,89.05,0.52,12,0.84,42.00,7213.00,5330,20240305,-29.83,2250,20231010,66.22,5330,-29.83,20240305,3070,21.82,20240108,5330,-29.83,20240305,2250,66.22,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,140141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3770,120,2,3.29,5080806655,1379886,162.33,3645,3780,3585,4745,2555,3650,3682.15,6.60,0,-131558,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,8088,89.76,0.52,12,0.64,42.00,7213.00,5330,20240305,-29.27,2250,20231010,67.56,5330,-29.27,20240305,3070,22.80,20240108,5330,-29.27,20240305,2250,67.56,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,130141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3675,25,2,0.68,2666263930,732640,86.19,3645,3680,3585,4745,2555,3650,3639.19,6.60,0,-128518,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,7885,87.50,0.51,12,0.34,42.00,7213.00,5330,20240305,-31.05,2250,20231010,63.33,5330,-31.05,20240305,3070,19.71,20240108,5330,-31.05,20240305,2250,63.33,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,120141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3640,-10,5,-0.27,2074551120,570708,67.14,3645,3670,3585,4745,2555,3650,3634.93,6.60,0,-152310,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,7810,86.67,0.50,12,0.27,42.00,7213.00,5330,20240305,-31.71,2250,20231010,61.78,5330,-31.71,20240305,3070,18.57,20240108,5330,-31.71,20240305,2250,61.78,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,110140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3655,5,2,0.14,1764280260,485783,57.15,3645,3670,3585,4745,2555,3650,3631.66,6.60,0,-135887,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,7842,87.02,0.51,12,0.23,42.00,7213.00,5330,20240305,-31.43,2250,20231010,62.44,5330,-31.43,20240305,3070,19.06,20240108,5330,-31.43,20240305,2250,62.44,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,100140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3660,10,2,0.27,1186509185,327712,38.55,3645,3670,3585,4745,2555,3650,3620.19,6.60,0,-105349,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,7852,87.14,0.51,12,0.15,42.00,7213.00,5330,20240305,-31.33,2250,20231010,62.67,5330,-31.33,20240305,3070,19.22,20240108,5330,-31.33,20240305,2250,62.67,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240412,090140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3640,-10,5,-0.27,72530390,19897,2.34,3645,3645,3635,4745,2555,3650,3643.96,6.60,0,-6359,3733,3691,3653,3611,3573,3712,3632,10727,1095,5000,2400,5,1,214547775,7810,86.67,0.50,12,0.01,42.00,7213.00,5330,20240305,-31.71,2250,20231010,61.78,5330,-31.71,20240305,3070,18.57,20240108,5330,-31.71,20240305,2250,61.78,20231010,4.12,N,003530,5000,10727 억,,14152599,N,N,198,N,00,N
20240411,160140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3650,-15,5,-0.41,3007037380,824036,40.44,3635,3695,3615,4760,2570,3665,3648.85,6.59,0,18819,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7831,86.90,0.51,12,0.38,42.00,7213.00,5330,20240305,-31.52,2250,20231010,62.22,5330,-31.52,20240305,3070,18.89,20240108,5330,-31.52,20240305,2250,62.22,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,198,N,00,N
20240411,150143,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3655,-10,5,-0.27,2642423585,724120,35.54,3635,3695,3615,4760,2570,3665,3648.81,6.59,0,24529,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7842,87.02,0.51,12,0.34,42.00,7213.00,5330,20240305,-31.43,2250,20231010,62.44,5330,-31.43,20240305,3070,19.06,20240108,5330,-31.43,20240305,2250,62.44,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,140145,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3655,-10,5,-0.27,2290345405,627749,30.81,3635,3695,3615,4760,2570,3665,3648.09,6.59,0,21919,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7842,87.02,0.51,12,0.29,42.00,7213.00,5330,20240305,-31.43,2250,20231010,62.44,5330,-31.43,20240305,3070,19.06,20240108,5330,-31.43,20240305,2250,62.44,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,130140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3665,0,3,0.00,2002898975,548999,26.94,3635,3695,3615,4760,2570,3665,3647.79,6.59,0,39457,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7863,87.26,0.51,12,0.26,42.00,7213.00,5330,20240305,-31.24,2250,20231010,62.89,5330,-31.24,20240305,3070,19.38,20240108,5330,-31.24,20240305,2250,62.89,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,120140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3660,-5,5,-0.14,1554744040,426658,20.94,3635,3695,3615,4760,2570,3665,3643.22,6.59,0,26222,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7852,87.14,0.51,12,0.20,42.00,7213.00,5330,20240305,-31.33,2250,20231010,62.67,5330,-31.33,20240305,3070,19.22,20240108,5330,-31.33,20240305,2250,62.67,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,110139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3650,-15,5,-0.41,1230993005,337834,16.58,3635,3695,3615,4760,2570,3665,3642.77,6.59,0,37109,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7831,86.90,0.51,12,0.16,42.00,7213.00,5330,20240305,-31.52,2250,20231010,62.22,5330,-31.52,20240305,3070,18.89,20240108,5330,-31.52,20240305,2250,62.22,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,100140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3625,-40,5,-1.09,967075130,265449,13.03,3635,3695,3615,4760,2570,3665,3641.82,6.59,0,52687,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7777,86.31,0.50,12,0.12,42.00,7213.00,5330,20240305,-31.99,2250,20231010,61.11,5330,-31.99,20240305,3070,18.08,20240108,5330,-31.99,20240305,2250,61.11,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240411,090140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3665,0,3,0.00,186427150,51085,2.51,3635,3680,3635,4760,2570,3665,3642.60,6.59,0,4376,3778,3721,3678,3621,3578,3700,3600,10727,1095,5000,2410,5,1,214547775,7863,87.26,0.51,12,0.02,42.00,7213.00,5330,20240305,-31.24,2250,20231010,62.89,5330,-31.24,20240305,3070,19.38,20240108,5330,-31.24,20240305,2250,62.89,20231010,4.15,N,003530,5000,10727 억,,14130009,N,N,0,N,00,N
20240409,160138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3665,45,2,1.24,7275681205,1974370,189.17,3735,3735,3635,4705,2535,3620,3685.17,6.80,0,-448781,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7863,87.26,0.51,12,0.92,42.00,7213.00,5330,20240305,-31.24,2250,20231010,62.89,5330,-31.24,20240305,3070,19.38,20240108,5330,-31.24,20240305,2250,62.89,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,150139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3670,50,2,1.38,6948500490,1885046,180.61,3735,3735,3635,4705,2535,3620,3686.12,6.80,0,-449026,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7874,87.38,0.51,12,0.88,42.00,7213.00,5330,20240305,-31.14,2250,20231010,63.11,5330,-31.14,20240305,3070,19.54,20240108,5330,-31.14,20240305,2250,63.11,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,140140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3670,50,2,1.38,6322999145,1714158,164.24,3735,3735,3635,4705,2535,3620,3688.69,6.80,0,-453187,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7874,87.38,0.51,12,0.80,42.00,7213.00,5330,20240305,-31.14,2250,20231010,63.11,5330,-31.14,20240305,3070,19.54,20240108,5330,-31.14,20240305,2250,63.11,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,130140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3670,50,2,1.38,5856149595,1586906,152.05,3735,3735,3635,4705,2535,3620,3690.29,6.80,0,-426717,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7874,87.38,0.51,12,0.74,42.00,7213.00,5330,20240305,-31.14,2250,20231010,63.11,5330,-31.14,20240305,3070,19.54,20240108,5330,-31.14,20240305,2250,63.11,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,120139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3655,35,2,0.97,5288776085,1432286,137.23,3735,3735,3635,4705,2535,3620,3692.54,6.80,0,-378918,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7842,87.02,0.51,12,0.67,42.00,7213.00,5330,20240305,-31.43,2250,20231010,62.44,5330,-31.43,20240305,3070,19.06,20240108,5330,-31.43,20240305,2250,62.44,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,110140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3660,40,2,1.10,4854889940,1313334,125.83,3735,3735,3645,4705,2535,3620,3696.62,6.80,0,-353256,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7852,87.14,0.51,12,0.61,42.00,7213.00,5330,20240305,-31.33,2250,20231010,62.67,5330,-31.33,20240305,3070,19.22,20240108,5330,-31.33,20240305,2250,62.67,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,100139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3690,70,2,1.93,4185618980,1130448,108.31,3735,3735,3650,4705,2535,3620,3702.62,6.80,0,-303145,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7917,87.86,0.51,12,0.53,42.00,7213.00,5330,20240305,-30.77,2250,20231010,64.00,5330,-30.77,20240305,3070,20.20,20240108,5330,-30.77,20240305,2250,64.00,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240409,090141,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3715,95,2,2.62,1096105835,294406,28.21,3735,3735,3700,4705,2535,3620,3723.11,6.80,0,-98395,3683,3651,3593,3561,3503,3667,3577,10727,1085,5000,2380,5,1,214547775,7970,88.45,0.52,12,0.14,42.00,7213.00,5330,20240305,-30.30,2250,20231010,65.11,5330,-30.30,20240305,3070,21.01,20240108,5330,-30.30,20240305,2250,65.11,20231010,4.09,N,003530,5000,10727 억,,14584125,N,N,0,N,00,N
20240408,160139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3620,65,2,1.83,2822988635,789187,53.10,3570,3625,3535,4620,2490,3555,3576.74,6.72,0,141101,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7767,86.19,0.50,12,0.37,42.00,7213.00,5330,20240305,-32.08,2250,20231010,60.89,5330,-32.08,20240305,3070,17.92,20240108,5330,-32.08,20240305,2250,60.89,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,150139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3600,45,2,1.27,2368090195,663309,44.63,3570,3600,3535,4620,2490,3555,3570.12,6.72,0,169726,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7724,85.71,0.50,12,0.31,42.00,7213.00,5330,20240305,-32.46,2250,20231010,60.00,5330,-32.46,20240305,3070,17.26,20240108,5330,-32.46,20240305,2250,60.00,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,140140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3565,10,2,0.28,1959530230,549248,36.95,3570,3595,3535,4620,2490,3555,3567.66,6.72,0,101899,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7649,84.88,0.49,12,0.26,42.00,7213.00,5330,20240305,-33.11,2250,20231010,58.44,5330,-33.11,20240305,3070,16.12,20240108,5330,-33.11,20240305,2250,58.44,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,130139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3570,15,2,0.42,1632605520,457494,30.78,3570,3595,3535,4620,2490,3555,3568.59,6.72,0,76883,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7659,85.00,0.49,12,0.21,42.00,7213.00,5330,20240305,-33.02,2250,20231010,58.67,5330,-33.02,20240305,3070,16.29,20240108,5330,-33.02,20240305,2250,58.67,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,120139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3575,20,2,0.56,1465079915,410536,27.62,3570,3595,3535,4620,2490,3555,3568.70,6.72,0,66224,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7670,85.12,0.50,12,0.19,42.00,7213.00,5330,20240305,-32.93,2250,20231010,58.89,5330,-32.93,20240305,3070,16.45,20240108,5330,-32.93,20240305,2250,58.89,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,110139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3565,10,2,0.28,1229611380,344708,23.19,3570,3595,3535,4620,2490,3555,3567.11,6.72,0,49016,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7649,84.88,0.49,12,0.16,42.00,7213.00,5330,20240305,-33.11,2250,20231010,58.44,5330,-33.11,20240305,3070,16.12,20240108,5330,-33.11,20240305,2250,58.44,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,100139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3580,25,2,0.70,798880690,224332,15.09,3570,3595,3535,4620,2490,3555,3561.16,6.72,0,23185,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7681,85.24,0.50,12,0.10,42.00,7213.00,5330,20240305,-32.83,2250,20231010,59.11,5330,-32.83,20240305,3070,16.61,20240108,5330,-32.83,20240305,2250,59.11,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240408,090139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3570,15,2,0.42,93927395,26317,1.77,3570,3575,3565,4620,2490,3555,3569.13,6.72,0,-18,3775,3665,3580,3470,3385,3622,3427,10727,1065,5000,2340,5,1,214547775,7659,85.00,0.49,12,0.01,42.00,7213.00,5330,20240305,-33.02,2250,20231010,58.67,5330,-33.02,20240305,3070,16.29,20240108,5330,-33.02,20240305,2250,58.67,20231010,4.11,N,003530,5000,10727 억,,14427697,N,N,5034,N,00,N
20240405,160140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3555,-10,5,-0.28,5247776640,1466691,128.14,3610,3690,3495,4630,2500,3565,3578.01,6.86,0,-287538,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7627,84.64,0.49,12,0.68,42.00,7213.00,5330,20240305,-33.30,2250,20231010,58.00,5330,-33.30,20240305,3070,15.80,20240108,5330,-33.30,20240305,2250,58.00,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,5034,N,00,N
20240405,150138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3535,-30,5,-0.84,4897928235,1368030,119.52,3610,3690,3495,4630,2500,3565,3580.28,6.86,0,-323502,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7584,84.17,0.49,12,0.64,42.00,7213.00,5330,20240305,-33.68,2250,20231010,57.11,5330,-33.68,20240305,3070,15.15,20240108,5330,-33.68,20240305,2250,57.11,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,140139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3550,-15,5,-0.42,3479007375,966847,84.47,3610,3690,3535,4630,2500,3565,3598.30,6.86,0,-324356,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7616,84.52,0.49,12,0.45,42.00,7213.00,5330,20240305,-33.40,2250,20231010,57.78,5330,-33.40,20240305,3070,15.64,20240108,5330,-33.40,20240305,2250,57.78,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,130138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3560,-5,5,-0.14,3314898165,920652,80.43,3610,3690,3535,4630,2500,3565,3600.60,6.86,0,-312021,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7638,84.76,0.49,12,0.43,42.00,7213.00,5330,20240305,-33.21,2250,20231010,58.22,5330,-33.21,20240305,3070,15.96,20240108,5330,-33.21,20240305,2250,58.22,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,120139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3550,-15,5,-0.42,3175630405,881489,77.01,3610,3690,3535,4630,2500,3565,3602.58,6.86,0,-298173,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7616,84.52,0.49,12,0.41,42.00,7213.00,5330,20240305,-33.40,2250,20231010,57.78,5330,-33.40,20240305,3070,15.64,20240108,5330,-33.40,20240305,2250,57.78,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,110139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3555,-10,5,-0.28,2807670205,777853,67.96,3610,3690,3550,4630,2500,3565,3609.52,6.86,0,-240571,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7627,84.64,0.49,12,0.36,42.00,7213.00,5330,20240305,-33.30,2250,20231010,58.00,5330,-33.30,20240305,3070,15.80,20240108,5330,-33.30,20240305,2250,58.00,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,100134,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3640,75,2,2.10,2014527075,556678,48.64,3610,3690,3570,4630,2500,3565,3618.84,6.86,0,-115968,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7810,86.67,0.50,12,0.26,42.00,7213.00,5330,20240305,-31.71,2250,20231010,61.78,5330,-31.71,20240305,3070,18.57,20240108,5330,-31.71,20240305,2250,61.78,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240405,090140,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3625,60,2,1.68,619175035,170091,14.86,3610,3690,3610,4630,2500,3565,3640.29,6.86,0,56235,3691,3627,3596,3532,3501,3612,3517,10727,1065,5000,2350,5,1,214547775,7777,86.31,0.50,12,0.08,42.00,7213.00,5330,20240305,-31.99,2250,20231010,61.11,5330,-31.99,20240305,3070,18.08,20240108,5330,-31.99,20240305,2250,61.11,20231010,4.19,N,003530,5000,10727 억,,14718502,N,N,2853,N,00,N
20240404,160138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3565,-50,5,-1.38,3988669090,1110613,72.28,3615,3660,3565,4695,2535,3615,3591.44,6.78,0,173173,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7649,84.88,0.49,12,0.52,42.00,7213.00,5330,20240305,-33.11,2250,20231010,58.44,5330,-33.11,20240305,3070,16.12,20240108,5330,-33.11,20240305,2250,58.44,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2853,N,00,N
20240404,150139,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3580,-35,5,-0.97,2911584235,808991,52.65,3615,3660,3565,4695,2535,3615,3599.01,6.78,0,72309,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7681,85.24,0.50,12,0.38,42.00,7213.00,5330,20240305,-32.83,2250,20231010,59.11,5330,-32.83,20240305,3070,16.61,20240108,5330,-32.83,20240305,2250,59.11,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,140138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3590,-25,5,-0.69,2084369300,577543,37.59,3615,3660,3565,4695,2535,3615,3609.02,6.78,0,-12080,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7702,85.48,0.50,12,0.27,42.00,7213.00,5330,20240305,-32.65,2250,20231010,59.56,5330,-32.65,20240305,3070,16.94,20240108,5330,-32.65,20240305,2250,59.56,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,130137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3590,-25,5,-0.69,1677289935,463854,30.19,3615,3660,3575,4695,2535,3615,3615.99,6.78,0,-34682,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7702,85.48,0.50,12,0.22,42.00,7213.00,5330,20240305,-32.65,2250,20231010,59.56,5330,-32.65,20240305,3070,16.94,20240108,5330,-32.65,20240305,2250,59.56,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,120138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3590,-25,5,-0.69,1361572745,375743,24.45,3615,3660,3585,4695,2535,3615,3623.70,6.78,0,-41128,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7702,85.48,0.50,12,0.18,42.00,7213.00,5330,20240305,-32.65,2250,20231010,59.56,5330,-32.65,20240305,3070,16.94,20240108,5330,-32.65,20240305,2250,59.56,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,110138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3610,-5,5,-0.14,1029614710,283566,18.45,3615,3660,3610,4695,2535,3615,3631.00,6.78,0,-19206,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7745,85.95,0.50,12,0.13,42.00,7213.00,5330,20240305,-32.27,2250,20231010,60.44,5330,-32.27,20240305,3070,17.59,20240108,5330,-32.27,20240305,2250,60.44,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,100138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3625,10,2,0.28,706664575,194299,12.65,3615,3660,3615,4695,2535,3615,3637.10,6.78,0,-9295,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7777,86.31,0.50,12,0.09,42.00,7213.00,5330,20240305,-31.99,2250,20231010,61.11,5330,-31.99,20240305,3070,18.08,20240108,5330,-31.99,20240305,2250,61.11,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240404,090138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3630,15,2,0.41,97386495,26865,1.75,3615,3660,3615,4695,2535,3615,3625.38,6.78,0,14337,3755,3685,3630,3560,3505,3657,3532,10727,1080,5000,2380,5,1,214547775,7788,86.43,0.50,12,0.01,42.00,7213.00,5330,20240305,-31.89,2250,20231010,61.33,5330,-31.89,20240305,3070,18.24,20240108,5330,-31.89,20240305,2250,61.33,20231010,4.30,N,003530,5000,10727 억,,14551106,N,N,2946,N,00,N
20240403,160138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3615,-80,5,-2.17,5446037430,1507400,69.66,3660,3700,3575,4800,2590,3695,3612.82,6.66,0,243833,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7756,86.07,0.50,12,0.70,42.00,7213.00,5330,20240305,-32.18,2250,20231010,60.67,5330,-32.18,20240305,3070,17.75,20240108,5330,-32.18,20240305,2250,60.67,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,2946,N,00,N
20240403,150137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3630,-65,5,-1.76,4834229205,1338320,61.85,3660,3700,3575,4800,2590,3695,3612.13,6.66,0,181694,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7788,86.43,0.50,12,0.62,42.00,7213.00,5330,20240305,-31.89,2250,20231010,61.33,5330,-31.89,20240305,3070,18.24,20240108,5330,-31.89,20240305,2250,61.33,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,140137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3635,-60,5,-1.62,4338419760,1201269,55.52,3660,3700,3575,4800,2590,3695,3611.49,6.66,0,134104,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7799,86.55,0.50,12,0.56,42.00,7213.00,5330,20240305,-31.80,2250,20231010,61.56,5330,-31.80,20240305,3070,18.40,20240108,5330,-31.80,20240305,2250,61.56,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,130137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3615,-80,5,-2.17,3844157570,1065212,49.23,3660,3700,3575,4800,2590,3695,3608.77,6.66,0,137989,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7756,86.07,0.50,12,0.50,42.00,7213.00,5330,20240305,-32.18,2250,20231010,60.67,5330,-32.18,20240305,3070,17.75,20240108,5330,-32.18,20240305,2250,60.67,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,120138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3605,-90,5,-2.44,3389957545,939695,43.43,3660,3700,3575,4800,2590,3695,3607.46,6.66,0,164598,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7734,85.83,0.50,12,0.44,42.00,7213.00,5330,20240305,-32.36,2250,20231010,60.22,5330,-32.36,20240305,3070,17.43,20240108,5330,-32.36,20240305,2250,60.22,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,110138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3615,-80,5,-2.17,2931126175,812473,37.55,3660,3700,3575,4800,2590,3695,3607.60,6.66,0,156164,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7756,86.07,0.50,12,0.38,42.00,7213.00,5330,20240305,-32.18,2250,20231010,60.67,5330,-32.18,20240305,3070,17.75,20240108,5330,-32.18,20240305,2250,60.67,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,100137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3595,-100,5,-2.71,1947112665,538625,24.89,3660,3700,3580,4800,2590,3695,3614.88,6.66,0,49509,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7713,85.60,0.50,12,0.25,42.00,7213.00,5330,20240305,-32.55,2250,20231010,59.78,5330,-32.55,20240305,3070,17.10,20240108,5330,-32.55,20240305,2250,59.78,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240403,090137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3640,-55,5,-1.49,343216555,93939,4.34,3660,3700,3630,4800,2590,3695,3653.36,6.66,0,53844,3881,3787,3736,3642,3591,3762,3617,10727,1105,5000,2430,5,1,214547775,7810,86.67,0.50,12,0.04,42.00,7213.00,5330,20240305,-31.71,2250,20231010,61.78,5330,-31.71,20240305,3070,18.57,20240108,5330,-31.71,20240305,2250,61.78,20231010,4.37,N,003530,5000,10727 억,,14299024,N,N,10174,N,00,N
20240402,160136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3695,-150,5,-3.90,7830664595,2094791,178.85,3825,3830,3685,4995,2695,3845,3738.17,6.47,0,288590,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,7928,-14.78,0.52,12,0.98,-250.00,7133.00,5330,20240305,-30.68,2250,20231010,64.22,5330,-30.68,20240305,3070,20.36,20240108,5330,-30.68,20240305,2250,64.22,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,10174,N,00,N
20240402,150137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3695,-150,5,-3.90,6922958940,1849247,157.89,3825,3830,3685,4995,2695,3845,3743.54,6.47,0,174985,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,7928,-14.78,0.52,12,0.86,-250.00,7133.00,5330,20240305,-30.68,2250,20231010,64.22,5330,-30.68,20240305,3070,20.36,20240108,5330,-30.68,20240305,2250,64.22,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,140138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3715,-130,5,-3.38,4941508215,1313918,112.18,3825,3830,3715,4995,2695,3845,3760.75,6.47,0,179810,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,7970,-14.86,0.52,12,0.61,-250.00,7133.00,5330,20240305,-30.30,2250,20231010,65.11,5330,-30.30,20240305,3070,21.01,20240108,5330,-30.30,20240305,2250,65.11,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,130137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3730,-115,5,-2.99,3916099210,1038711,88.68,3825,3830,3725,4995,2695,3845,3769.99,6.47,0,92062,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,8003,-14.92,0.52,12,0.48,-250.00,7133.00,5330,20240305,-30.02,2250,20231010,65.78,5330,-30.02,20240305,3070,21.50,20240108,5330,-30.02,20240305,2250,65.78,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,120137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3765,-80,5,-2.08,3068048295,811686,69.30,3825,3830,3740,4995,2695,3845,3779.66,6.47,0,61157,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,8078,-15.06,0.53,12,0.38,-250.00,7133.00,5330,20240305,-29.36,2250,20231010,67.33,5330,-29.36,20240305,3070,22.64,20240108,5330,-29.36,20240305,2250,67.33,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,110137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3775,-70,5,-1.82,2193828325,578939,49.43,3825,3830,3765,4995,2695,3845,3789.17,6.47,0,45241,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,8099,-15.10,0.53,12,0.27,-250.00,7133.00,5330,20240305,-29.17,2250,20231010,67.78,5330,-29.17,20240305,3070,22.96,20240108,5330,-29.17,20240305,2250,67.78,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,100137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-55,5,-1.43,1444651830,380509,32.49,3825,3830,3765,4995,2695,3845,3796.34,6.47,0,12457,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,8131,-15.16,0.53,12,0.18,-250.00,7133.00,5330,20240305,-28.89,2250,20231010,68.44,5330,-28.89,20240305,3070,23.45,20240108,5330,-28.89,20240305,2250,68.44,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240402,090136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,-30,5,-0.78,169891945,44445,3.79,3825,3830,3810,4995,2695,3845,3821.30,6.47,0,-27748,3978,3911,3858,3791,3738,3885,3765,10727,1150,5000,2530,5,1,214547775,8185,-15.26,0.53,12,0.02,-250.00,7133.00,5330,20240305,-28.42,2250,20231010,69.56,5330,-28.42,20240305,3070,24.27,20240108,5330,-28.42,20240305,2250,69.56,20231010,4.35,N,003530,5000,10727 억,,13878548,N,N,897,N,00,N
20240401,160136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3845,5,2,0.13,4452629110,1152936,50.36,3880,3925,3805,4990,2690,3840,3862.23,6.44,0,55024,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8249,-15.38,0.54,12,0.54,-250.00,7133.00,5330,20240305,-27.86,2250,20231010,70.89,5330,-27.86,20240305,3070,25.24,20240108,5330,-27.86,20240305,2250,70.89,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,897,N,00,N
20240401,150136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3810,-30,5,-0.78,4062658240,1051153,45.92,3880,3925,3805,4990,2690,3840,3865.21,6.44,0,31950,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8174,-15.24,0.53,12,0.49,-250.00,7133.00,5330,20240305,-28.52,2250,20231010,69.33,5330,-28.52,20240305,3070,24.10,20240108,5330,-28.52,20240305,2250,69.33,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,140136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3830,-10,5,-0.26,3279877495,846532,36.98,3880,3925,3830,4990,2690,3840,3874.92,6.44,0,14398,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8217,-15.32,0.54,12,0.39,-250.00,7133.00,5330,20240305,-28.14,2250,20231010,70.22,5330,-28.14,20240305,3070,24.76,20240108,5330,-28.14,20240305,2250,70.22,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,130136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3855,15,2,0.39,2966305525,764831,33.41,3880,3925,3840,4990,2690,3840,3878.91,6.44,0,15951,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8271,-15.42,0.54,12,0.36,-250.00,7133.00,5330,20240305,-27.67,2250,20231010,71.33,5330,-27.67,20240305,3070,25.57,20240108,5330,-27.67,20240305,2250,71.33,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,120137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3845,5,2,0.13,2692032675,693580,30.30,3880,3925,3840,4990,2690,3840,3881.99,6.44,0,36112,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8249,-15.38,0.54,12,0.32,-250.00,7133.00,5330,20240305,-27.86,2250,20231010,70.89,5330,-27.86,20240305,3070,25.24,20240108,5330,-27.86,20240305,2250,70.89,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,110137,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3870,30,2,0.78,2296155375,590836,25.81,3880,3925,3865,4990,2690,3840,3887.12,6.44,0,75045,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8303,-15.48,0.54,12,0.28,-250.00,7133.00,5330,20240305,-27.39,2250,20231010,72.00,5330,-27.39,20240305,3070,26.06,20240108,5330,-27.39,20240305,2250,72.00,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,100135,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3885,45,2,1.17,1650914750,424614,18.55,3880,3925,3870,4990,2690,3840,3889.25,6.44,0,104133,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8335,-15.54,0.54,12,0.20,-250.00,7133.00,5330,20240305,-27.11,2250,20231010,72.67,5330,-27.11,20240305,3070,26.55,20240108,5330,-27.11,20240305,2250,72.67,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N
20240401,090136,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3900,60,2,1.56,459462750,118306,5.17,3880,3900,3880,4990,2690,3840,3887.92,6.44,0,16161,4136,3987,3911,3762,3686,3950,3725,10727,1150,5000,2530,5,1,214547775,8367,-15.60,0.55,12,0.06,-250.00,7133.00,5330,20240305,-26.83,2250,20231010,73.33,5330,-26.83,20240305,3070,27.04,20240108,5330,-26.83,20240305,2250,73.33,20231010,4.30,N,003530,5000,10727 억,,13824588,N,N,264,N,00,N