KissMeData/000400/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3195	395	2	14.11	57785742930	17163321	5061.33	2795	3630	2770	3640	1960	2800	3368.04	0.84	-104429	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	9915	-15.74	2.20	12	5.53	-203.00	1449.00	3670	20240216	-12.94	1367	20230327	133.72	3670	-12.94	20240216	2265	41.06	20240129	3670	-12.94	20240216	1386	130.52	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
3	20240329	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	3385	585	2	20.89	38514203215	11269207	3323.20	2795	3630	2770	3640	1960	2800	3417.65	0.84	-138135	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	10505	-16.67	2.34	12	3.63	-203.00	1449.00	3670	20240216	-7.77	1367	20230327	147.62	3670	-7.77	20240216	2265	49.45	20240129	3670	-7.77	20240216	1386	144.23	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
4	20240329	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	0	3	0.00	784084240	280849	82.82	2795	2820	2770	3640	1960	2800	2791.84	0.84	-3161	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8689	-13.79	1.93	12	0.09	-203.00	1449.00	3670	20240216	-23.71	1367	20230327	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1386	102.02	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
5	20240329	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2805	5	2	0.18	602123050	215956	63.68	2795	2820	2770	3640	1960	2800	2788.17	0.84	-7752	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8705	-13.82	1.94	12	0.07	-203.00	1449.00	3670	20240216	-23.57	1367	20230327	105.19	3670	-23.57	20240216	2265	23.84	20240129	3670	-23.57	20240216	1386	102.38	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
6	20240329	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	-5	5	-0.18	399079375	143143	42.21	2795	2820	2770	3640	1960	2800	2787.98	0.84	-12858	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8674	-13.77	1.93	12	0.05	-203.00	1449.00	3670	20240216	-23.84	1367	20230327	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1386	101.66	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
7	20240329	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	0	3	0.00	284741235	102078	30.10	2795	2820	2770	3640	1960	2800	2789.45	0.84	-8551	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8689	-13.79	1.93	12	0.03	-203.00	1449.00	3670	20240216	-23.71	1367	20230327	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1386	102.02	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
8	20240329	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	-20	5	-0.71	231503725	82964	24.47	2795	2820	2770	3640	1960	2800	2790.41	0.84	-8184	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8627	-13.69	1.92	12	0.03	-203.00	1449.00	3670	20240216	-24.25	1367	20230327	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1386	100.58	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
9	20240329	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	20	2	0.71	5276310	1887	0.56	2795	2820	2795	3640	1960	2800	2796.13	0.84	314	2910	2855	2825	2770	2740	2840	2755	3103	840	1000	1730	5	1	310336320	8751	-13.89	1.95	12	0.00	-203.00	1449.00	3670	20240216	-23.16	1367	20230327	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1386	103.46	20230329	1.54	N	000400	1000	3103 억	2619536	N	N	2	N	N
10	20240328	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	-40	5	-1.41	953621225	337639	105.81	2845	2880	2795	3690	1990	2840	2824.43	0.85	-19305	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8689	-13.79	1.93	12	0.11	-203.00	1449.00	3670	20240216	-23.71	1367	20230327	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1373	103.93	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	2	N	N
11	20240328	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-20	5	-0.70	806042670	284958	89.30	2845	2880	2795	3690	1990	2840	2828.64	0.85	-24912	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8751	-13.89	1.95	12	0.09	-203.00	1449.00	3670	20240216	-23.16	1367	20230327	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1373	105.39	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
12	20240328	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-20	5	-0.70	540209950	190196	59.61	2845	2880	2815	3690	1990	2840	2840.28	0.85	-4599	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8751	-13.89	1.95	12	0.06	-203.00	1449.00	3670	20240216	-23.16	1367	20230327	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1373	105.39	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
13	20240328	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	10	2	0.35	362887620	127420	39.93	2845	2880	2825	3690	1990	2840	2847.96	0.85	17167	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8845	-14.04	1.97	12	0.04	-203.00	1449.00	3670	20240216	-22.34	1367	20230327	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1373	107.57	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
14	20240328	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	10	2	0.35	311259505	109210	34.23	2845	2880	2825	3690	1990	2840	2850.10	0.85	18667	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8845	-14.04	1.97	12	0.04	-203.00	1449.00	3670	20240216	-22.34	1367	20230327	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1373	107.57	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
15	20240328	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	10	2	0.35	277159150	97221	30.47	2845	2880	2825	3690	1990	2840	2850.82	0.85	21507	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8845	-14.04	1.97	12	0.03	-203.00	1449.00	3670	20240216	-22.34	1367	20230327	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1373	107.57	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
16	20240328	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	20	2	0.70	196644675	68938	21.60	2845	2880	2825	3690	1990	2840	2852.49	0.85	20593	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8876	-14.09	1.97	12	0.02	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1373	108.30	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
17	20240328	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	10	2	0.35	22464225	7909	2.48	2845	2860	2835	3690	1990	2840	2840.34	0.85	-7608	2923	2881	2853	2811	2783	2867	2797	3103	850	1000	1760	5	1	310336320	8845	-14.04	1.97	12	0.00	-203.00	1449.00	3670	20240216	-22.34	1367	20230327	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1373	107.57	20230328	1.55	N	000400	1000	3103 억	2641443	N	N	4	N	N
18	20240327	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2840	-35	5	-1.22	901505165	315764	108.30	2875	2895	2825	3735	2015	2875	2855.05	0.86	-24663	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8814	-13.99	1.96	12	0.10	-203.00	1449.00	3670	20240216	-22.62	1367	20230327	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	4	N	N
19	20240327	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	-45	5	-1.57	745360685	260704	89.42	2875	2895	2825	3735	2015	2875	2859.03	0.86	-12040	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8783	-13.94	1.95	12	0.08	-203.00	1449.00	3670	20240216	-22.89	1367	20230327	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
20	20240327	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	-5	5	-0.17	462021785	161021	55.23	2875	2895	2850	3735	2015	2875	2869.33	0.86	21877	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8907	-14.14	1.98	12	0.05	-203.00	1449.00	3670	20240216	-21.80	1367	20230327	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
21	20240327	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-15	5	-0.52	393483230	137141	47.04	2875	2895	2850	3735	2015	2875	2869.19	0.86	25392	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8876	-14.09	1.97	12	0.04	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
22	20240327	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2875	0	3	0.00	359595685	125313	42.98	2875	2895	2850	3735	2015	2875	2869.58	0.86	25354	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8922	-14.16	1.98	12	0.04	-203.00	1449.00	3670	20240216	-21.66	1367	20230327	110.31	3670	-21.66	20240216	2265	26.93	20240129	3670	-21.66	20240216	1367	110.31	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
23	20240327	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-15	5	-0.52	205286720	71628	24.57	2875	2895	2850	3735	2015	2875	2866.01	0.86	-718	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8876	-14.09	1.97	12	0.02	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
24	20240327	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2875	0	3	0.00	165993990	57931	19.87	2875	2895	2850	3735	2015	2875	2865.37	0.86	214	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8922	-14.16	1.98	12	0.02	-203.00	1449.00	3670	20240216	-21.66	1367	20230327	110.31	3670	-21.66	20240216	2265	26.93	20240129	3670	-21.66	20240216	1367	110.31	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
25	20240327	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2895	20	2	0.70	3890740	1347	0.46	2875	2895	2875	3735	2015	2875	2888.46	0.86	254	2925	2900	2860	2835	2795	2912	2847	3103	860	1000	1780	5	1	310336320	8984	-14.26	2.00	12	0.00	-203.00	1449.00	3670	20240216	-21.12	1367	20230327	111.78	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1367	111.78	20230327	1.54	N	000400	1000	3103 억	2669421	N	N	5	N	N
26	20240326	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2875	55	2	1.95	831718580	290523	66.98	2825	2885	2820	3665	1975	2820	2862.87	0.84	65047	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8922	-14.16	1.98	12	0.09	-203.00	1449.00	3670	20240216	-21.66	1367	20230327	110.31	3670	-21.66	20240216	2265	26.93	20240129	3670	-21.66	20240216	1367	110.31	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	5	N	N
27	20240326	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	45	2	1.60	737317840	257636	59.40	2825	2885	2820	3665	1975	2820	2861.90	0.84	77507	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8891	-14.11	1.98	12	0.08	-203.00	1449.00	3670	20240216	-21.93	1367	20230327	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
28	20240326	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	40	2	1.42	641910905	224295	51.71	2825	2885	2820	3665	1975	2820	2861.96	0.84	96841	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8876	-14.09	1.97	12	0.07	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
29	20240326	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	45	2	1.60	605346220	211522	48.77	2825	2885	2820	3665	1975	2820	2861.91	0.84	100085	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8891	-14.11	1.98	12	0.07	-203.00	1449.00	3670	20240216	-21.93	1367	20230327	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
30	20240326	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	50	2	1.77	557695410	194886	44.93	2825	2885	2820	3665	1975	2820	2861.71	0.84	101976	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8907	-14.14	1.98	12	0.06	-203.00	1449.00	3670	20240216	-21.80	1367	20230327	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
31	20240326	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	45	2	1.60	404486140	141487	32.62	2825	2880	2820	3665	1975	2820	2858.90	0.84	72589	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8891	-14.11	1.98	12	0.05	-203.00	1449.00	3670	20240216	-21.93	1367	20230327	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
32	20240326	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	40	2	1.42	223837015	78468	18.09	2825	2875	2820	3665	1975	2820	2852.71	0.84	21384	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8876	-14.09	1.97	12	0.03	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
33	20240326	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	10	2	0.35	8609440	3044	0.70	2825	2835	2820	3665	1975	2820	2829.17	0.84	-1174	3026	2922	2866	2762	2706	2895	2735	3103	845	1000	1740	5	1	310336320	8783	-13.94	1.95	12	0.00	-203.00	1449.00	3670	20240216	-22.89	1367	20230327	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230327	1.51	N	000400	1000	3103 억	2605357	N	N	2052	N	N
34	20240325	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-45	5	-1.57	1228224765	430267	67.48	2970	2970	2810	3720	2010	2865	2854.61	0.90	-183685	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8751	-13.89	1.95	12	0.14	-203.00	1449.00	3670	20240216	-23.16	1367	20230327	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	2052	N	N
35	20240325	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	-35	5	-1.22	1167119395	408592	64.08	2970	2970	2810	3720	2010	2865	2856.44	0.90	-178449	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8783	-13.94	1.95	12	0.13	-203.00	1449.00	3670	20240216	-22.89	1367	20230327	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
36	20240325	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2810	-55	5	-1.92	1013899740	354194	55.55	2970	2970	2810	3720	2010	2865	2862.55	0.90	-162632	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8720	-13.84	1.94	12	0.11	-203.00	1449.00	3670	20240216	-23.43	1367	20230327	105.56	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1367	105.56	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
37	20240325	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2825	-40	5	-1.40	874668500	304743	47.79	2970	2970	2815	3720	2010	2865	2870.18	0.90	-142840	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8767	-13.92	1.95	12	0.10	-203.00	1449.00	3670	20240216	-23.02	1367	20230327	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
38	20240325	120111	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	-35	5	-1.22	741347105	257493	40.38	2970	2970	2820	3720	2010	2865	2879.10	0.90	-127512	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8783	-13.94	1.95	12	0.08	-203.00	1449.00	3670	20240216	-22.89	1367	20230327	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
39	20240325	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2840	-25	5	-0.87	579639570	200420	31.43	2970	2970	2840	3720	2010	2865	2892.12	0.90	-92997	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8814	-13.99	1.96	12	0.06	-203.00	1449.00	3670	20240216	-22.62	1367	20230327	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
40	20240325	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	5	2	0.17	503646035	173765	27.25	2970	2970	2860	3720	2010	2865	2898.43	0.90	-73584	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	8907	-14.14	1.98	12	0.06	-203.00	1449.00	3670	20240216	-21.80	1367	20230327	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
41	20240325	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2915	50	2	1.75	115598265	39158	6.14	2970	2970	2900	3720	2010	2865	2952.10	0.90	-17290	3021	2942	2861	2782	2701	2982	2822	3103	855	1000	1770	5	1	310336320	9046	-14.36	2.01	12	0.01	-203.00	1449.00	3670	20240216	-20.57	1367	20230327	113.24	3670	-20.57	20240216	2265	28.70	20240129	3670	-20.57	20240216	1367	113.24	20230327	1.52	N	000400	1000	3103 억	2787420	N	N	798	N	N
42	20240322	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	60	2	2.14	1804816365	630204	126.39	2825	2940	2780	3645	1965	2805	2863.86	0.89	23437	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8891	-14.11	1.98	12	0.20	-203.00	1449.00	3670	20240216	-21.93	1367	20230327	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	798	N	N
43	20240322	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2840	35	2	1.25	1627313515	567889	113.90	2825	2940	2780	3645	1965	2805	2865.55	0.89	26372	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8814	-13.99	1.96	12	0.18	-203.00	1449.00	3670	20240216	-22.62	1367	20230327	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
44	20240322	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	55	2	1.96	1501889240	523841	105.06	2825	2940	2780	3645	1965	2805	2867.07	0.89	26197	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8876	-14.09	1.97	12	0.17	-203.00	1449.00	3670	20240216	-22.07	1367	20230327	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
45	20240322	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	75	2	2.67	1433318630	499892	100.26	2825	2940	2780	3645	1965	2805	2867.26	0.89	31729	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8938	-14.19	1.99	12	0.16	-203.00	1449.00	3670	20240216	-21.53	1367	20230327	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
46	20240322	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2885	80	2	2.85	1398505360	487786	97.83	2825	2940	2780	3645	1965	2805	2867.05	0.89	35096	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8953	-14.21	1.99	12	0.16	-203.00	1449.00	3670	20240216	-21.39	1367	20230327	111.05	3670	-21.39	20240216	2265	27.37	20240129	3670	-21.39	20240216	1367	111.05	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
47	20240322	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	85	2	3.03	1248587250	435982	87.44	2825	2940	2780	3645	1965	2805	2863.85	0.89	19954	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8969	-14.24	1.99	12	0.14	-203.00	1449.00	3670	20240216	-21.25	1367	20230327	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
48	20240322	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	75	2	2.67	603159135	214175	42.96	2825	2880	2780	3645	1965	2805	2816.20	0.89	6448	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8938	-14.19	1.99	12	0.07	-203.00	1449.00	3670	20240216	-21.53	1367	20230327	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
49	20240322	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	15	2	0.53	25733165	9149	1.83	2825	2825	2805	3645	1965	2805	2812.68	0.89	-8882	2898	2851	2803	2756	2708	2875	2780	3103	840	1000	1730	5	1	310336320	8751	-13.89	1.95	12	0.00	-203.00	1449.00	3670	20240216	-23.16	1367	20230327	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230327	1.50	N	000400	1000	3103 억	2762761	N	N	4897	N	N
50	20240321	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2805	15	2	0.54	1395142650	496612	104.09	2780	2850	2755	3625	1955	2790	2809.34	0.83	176419	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8705	-13.82	1.94	12	0.16	-203.00	1449.00	3670	20240216	-23.57	1367	20230327	105.19	3670	-23.57	20240216	2265	23.84	20240129	3670	-23.57	20240216	1367	105.19	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	4896	N	N
51	20240321	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2810	20	2	0.72	1314176430	467773	98.04	2780	2850	2755	3625	1955	2790	2809.44	0.83	157355	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8720	-13.84	1.94	12	0.15	-203.00	1449.00	3670	20240216	-23.43	1367	20230327	105.56	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1367	105.56	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
52	20240321	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	40	2	1.43	1062037730	377946	79.22	2780	2850	2755	3625	1955	2790	2810.04	0.83	120896	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8783	-13.94	1.95	12	0.12	-203.00	1449.00	3670	20240216	-22.89	1367	20230327	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
53	20240321	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2835	45	2	1.61	955690200	340395	71.34	2780	2850	2755	3625	1955	2790	2807.61	0.83	93108	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8798	-13.97	1.96	12	0.11	-203.00	1449.00	3670	20240216	-22.75	1367	20230327	107.39	3670	-22.75	20240216	2265	25.17	20240129	3670	-22.75	20240216	1367	107.39	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
54	20240321	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	55	2	1.97	866279930	308857	64.73	2780	2850	2755	3625	1955	2790	2804.81	0.83	82155	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8829	-14.01	1.96	12	0.10	-203.00	1449.00	3670	20240216	-22.48	1367	20230327	108.12	3670	-22.48	20240216	2265	25.61	20240129	3670	-22.48	20240216	1367	108.12	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
55	20240321	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2835	45	2	1.61	579540100	207368	43.46	2780	2835	2755	3625	1955	2790	2794.75	0.83	30425	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8798	-13.97	1.96	12	0.07	-203.00	1449.00	3670	20240216	-22.75	1367	20230327	107.39	3670	-22.75	20240216	2265	25.17	20240129	3670	-22.75	20240216	1367	107.39	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
56	20240321	100107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	5	2	0.18	307288900	110361	23.13	2780	2815	2755	3625	1955	2790	2784.38	0.83	6856	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8674	-13.77	1.93	12	0.04	-203.00	1449.00	3670	20240216	-23.84	1367	20230327	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
57	20240321	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	-10	5	-0.36	5429205	1952	0.41	2780	2780	2775	3625	1955	2790	2779.91	0.83	139	2930	2860	2825	2755	2720	2842	2737	3103	835	1000	1720	5	1	310336320	8627	-13.69	1.92	12	0.00	-203.00	1449.00	3670	20240216	-24.25	1367	20230327	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1367	103.37	20230327	1.51	N	000400	1000	3103 억	2579008	N	N	2560	N	N
58	20240320	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2790	-70	5	-2.45	1313951175	465212	116.78	2850	2895	2790	3715	2005	2860	2824.42	0.86	-87283	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8658	-13.74	1.93	12	0.15	-203.00	1449.00	3670	20240216	-23.98	1367	20230315	104.10	3670	-23.98	20240216	2265	23.18	20240129	3670	-23.98	20240216	1367	104.10	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	2560	N	N
59	20240320	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2815	-45	5	-1.57	1227085325	434136	108.98	2850	2895	2790	3715	2005	2860	2826.50	0.86	-89206	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8736	-13.87	1.94	12	0.14	-203.00	1449.00	3670	20240216	-23.30	1367	20230315	105.93	3670	-23.30	20240216	2265	24.28	20240129	3670	-23.30	20240216	1367	105.93	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
60	20240320	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2805	-55	5	-1.92	1127972120	398819	100.12	2850	2895	2790	3715	2005	2860	2828.28	0.86	-106014	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8705	-13.82	1.94	12	0.13	-203.00	1449.00	3670	20240216	-23.57	1367	20230315	105.19	3670	-23.57	20240216	2265	23.84	20240129	3670	-23.57	20240216	1367	105.19	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
61	20240320	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-40	5	-1.40	1014571880	358529	90.00	2850	2895	2790	3715	2005	2860	2829.81	0.86	-105890	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8751	-13.89	1.95	12	0.12	-203.00	1449.00	3670	20240216	-23.16	1367	20230315	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
62	20240320	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2825	-35	5	-1.22	915999755	323661	81.25	2850	2895	2790	3715	2005	2860	2830.12	0.86	-101951	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8767	-13.92	1.95	12	0.10	-203.00	1449.00	3670	20240216	-23.02	1367	20230315	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
63	20240320	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	-60	5	-2.10	840258260	296688	74.48	2850	2895	2790	3715	2005	2860	2832.12	0.86	-95252	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8689	-13.79	1.93	12	0.10	-203.00	1449.00	3670	20240216	-23.71	1367	20230315	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1367	104.83	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
64	20240320	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-15	5	-0.52	309913730	108327	27.19	2850	2895	2830	3715	2005	2860	2860.91	0.86	19818	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8829	-14.01	1.96	12	0.03	-203.00	1449.00	3670	20240216	-22.48	1367	20230315	108.12	3670	-22.48	20240216	2265	25.61	20240129	3670	-22.48	20240216	1367	108.12	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
65	20240320	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2875	15	2	0.52	8688005	3056	0.77	2850	2875	2830	3715	2005	2860	2842.65	0.86	567	2940	2900	2875	2835	2810	2887	2822	3103	855	1000	1770	5	1	310336320	8922	-14.16	1.98	12	0.00	-203.00	1449.00	3670	20240216	-21.66	1367	20230315	110.31	3670	-21.66	20240216	2265	26.93	20240129	3670	-21.66	20240216	1367	110.31	20230327	1.49	N	000400	1000	3103 억	2670872	N	N	13	N	N
66	20240319	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-20	5	-0.69	1132647870	393831	47.74	2905	2915	2850	3740	2020	2880	2875.99	0.87	-42955	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8876	-14.09	1.97	12	0.13	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	13	N	N
67	20240319	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	-10	5	-0.35	996850325	346411	42.00	2905	2915	2850	3740	2020	2880	2877.65	0.87	-42482	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8907	-14.14	1.98	12	0.11	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
68	20240319	140107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2885	5	2	0.17	908891615	315830	38.29	2905	2915	2850	3740	2020	2880	2877.79	0.87	-29725	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8953	-14.21	1.99	12	0.10	-203.00	1449.00	3670	20240216	-21.39	1367	20230315	111.05	3670	-21.39	20240216	2265	27.37	20240129	3670	-21.39	20240216	1367	111.05	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
69	20240319	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	0	3	0.00	815260315	283401	34.36	2905	2915	2850	3740	2020	2880	2876.70	0.87	-33124	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8938	-14.19	1.99	12	0.09	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
70	20240319	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	10	2	0.35	736813045	256201	31.06	2905	2915	2850	3740	2020	2880	2875.92	0.87	-27071	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8969	-14.24	1.99	12	0.08	-203.00	1449.00	3670	20240216	-21.25	1367	20230315	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
71	20240319	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	-30	5	-1.04	609084835	211840	25.68	2905	2915	2850	3740	2020	2880	2875.21	0.87	-19635	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8845	-14.04	1.97	12	0.07	-203.00	1449.00	3670	20240216	-22.34	1367	20230315	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1367	108.49	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
72	20240319	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2895	15	2	0.52	338751295	117222	14.21	2905	2915	2865	3740	2020	2880	2889.83	0.87	-10856	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	8984	-14.26	2.00	12	0.04	-203.00	1449.00	3670	20240216	-21.12	1367	20230315	111.78	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1367	111.78	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
73	20240319	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	20	2	0.69	29514785	10209	1.24	2905	2905	2870	3740	2020	2880	2891.06	0.87	-8030	3026	2952	2901	2827	2776	2927	2802	3103	860	1000	1780	5	1	310336320	9000	-14.29	2.00	12	0.00	-203.00	1449.00	3670	20240216	-20.98	1367	20230315	112.14	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1367	112.14	20230327	1.50	N	000400	1000	3103 억	2715387	N	N	1	N	N
74	20240318	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	15	2	0.52	2382869145	822238	92.08	2910	2975	2850	3720	2010	2865	2898.06	0.93	-157145	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8938	-14.19	1.99	12	0.26	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	1	N	N
75	20240318	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	5	2	0.17	2235333695	771029	86.34	2910	2975	2850	3720	2010	2865	2899.16	0.93	-145253	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8907	-14.14	1.98	12	0.25	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
76	20240318	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	-15	5	-0.52	2015543625	694261	77.75	2910	2975	2850	3720	2010	2865	2903.15	0.93	-152791	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8845	-14.04	1.97	12	0.22	-203.00	1449.00	3670	20240216	-22.34	1367	20230315	108.49	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1367	108.49	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
77	20240318	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-5	5	-0.17	1880516655	647049	72.46	2910	2975	2855	3720	2010	2865	2906.30	0.93	-125085	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8876	-14.09	1.97	12	0.21	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
78	20240318	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	5	2	0.17	1719797060	590947	66.18	2910	2975	2865	3720	2010	2865	2910.24	0.93	-93181	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8907	-14.14	1.98	12	0.19	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
79	20240318	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	25	2	0.87	1227333170	420584	47.10	2910	2975	2870	3720	2010	2865	2918.16	0.93	-21459	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	8969	-14.24	1.99	12	0.14	-203.00	1449.00	3670	20240216	-21.25	1367	20230315	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
80	20240318	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2950	85	2	2.97	928486385	317562	35.56	2910	2975	2870	3720	2010	2865	2923.80	0.93	-4889	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	9155	-14.53	2.04	12	0.10	-203.00	1449.00	3670	20240216	-19.62	1367	20230315	115.80	3670	-19.62	20240216	2265	30.24	20240129	3670	-19.62	20240216	1367	115.80	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
81	20240318	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2920	55	2	1.92	91837360	31606	3.54	2910	2920	2880	3720	2010	2865	2905.69	0.93	-6427	3001	2932	2891	2822	2781	2912	2802	3103	855	1000	1770	5	1	310336320	9062	-14.38	2.02	12	0.01	-203.00	1449.00	3670	20240216	-20.44	1367	20230315	113.61	3670	-20.44	20240216	2265	28.92	20240129	3670	-20.44	20240216	1367	113.61	20230327	1.51	N	000400	1000	3103 억	2885903	N	N	0	N	N
82	20240315	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	-95	5	-3.21	2571678145	890387	88.69	2910	2960	2850	3845	2075	2960	2888.24	0.99	-181431	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8891	-14.11	1.98	12	0.29	-203.00	1449.00	3670	20240216	-21.93	1367	20230315	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
83	20240315	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	-95	5	-3.21	2383317295	824533	82.13	2910	2960	2850	3845	2075	2960	2890.35	0.99	-145632	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8891	-14.11	1.98	12	0.27	-203.00	1449.00	3670	20240216	-21.93	1367	20230315	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
84	20240315	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	-80	5	-2.70	1957371125	675829	67.32	2910	2960	2870	3845	2075	2960	2896.07	0.99	-149161	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8938	-14.19	1.99	12	0.22	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
85	20240315	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2885	-75	5	-2.53	1768492655	610346	60.80	2910	2960	2870	3845	2075	2960	2897.33	0.99	-148724	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8953	-14.21	1.99	12	0.20	-203.00	1449.00	3670	20240216	-21.39	1367	20230315	111.05	3670	-21.39	20240216	2265	27.37	20240129	3670	-21.39	20240216	1367	111.05	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
86	20240315	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	-70	5	-2.36	1691634605	583653	58.14	2910	2960	2870	3845	2075	2960	2898.16	0.99	-146498	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8969	-14.24	1.99	12	0.19	-203.00	1449.00	3670	20240216	-21.25	1367	20230315	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
87	20240315	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	-80	5	-2.70	1481227370	510510	50.85	2910	2960	2875	3845	2075	2960	2901.25	0.99	-120356	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	8938	-14.19	1.99	12	0.16	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
88	20240315	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2930	-30	5	-1.01	943586080	324409	32.31	2910	2960	2880	3845	2075	2960	2908.33	0.99	-44574	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	9093	-14.43	2.02	12	0.10	-203.00	1449.00	3670	20240216	-20.16	1367	20230315	114.34	3670	-20.16	20240216	2265	29.36	20240129	3670	-20.16	20240216	1367	114.34	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
89	20240315	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	-25	5	-0.84	89678290	30776	3.07	2910	2935	2910	3845	2075	2960	2910.89	0.99	7046	3100	3030	2900	2830	2700	3065	2865	3103	885	1000	1830	5	1	310336320	9108	-14.46	2.03	12	0.01	-203.00	1449.00	3670	20240216	-20.03	1367	20230315	114.70	3670	-20.03	20240216	2265	29.58	20240129	3670	-20.03	20240216	1367	114.70	20230315	1.53	N	000400	1000	3103 억	3077925	N	N	5317	N	N
90	20240314	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2960	195	2	7.05	2751100855	954975	163.78	2780	2970	2770	3590	1940	2765	2879.65	1.05	-142648	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	9186	-14.58	2.04	12	0.31	-203.00	1449.00	3670	20240216	-19.35	1367	20230315	116.53	3670	-19.35	20240216	2265	30.68	20240129	3670	-19.35	20240216	1367	116.53	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	5317	N	N
91	20240314	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	105	2	3.80	1440931260	509406	87.36	2780	2885	2770	3590	1940	2765	2828.65	1.05	-36176	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8907	-14.14	1.98	12	0.16	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
92	20240314	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2855	90	2	3.25	1154334235	409414	70.21	2780	2860	2770	3590	1940	2765	2819.48	1.05	-21816	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8860	-14.06	1.97	12	0.13	-203.00	1449.00	3670	20240216	-22.21	1367	20230315	108.85	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1367	108.85	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
93	20240314	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2825	60	2	2.17	877160450	312074	53.52	2780	2845	2770	3590	1940	2765	2810.75	1.05	-7113	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8767	-13.92	1.95	12	0.10	-203.00	1449.00	3670	20240216	-23.02	1367	20230315	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
94	20240314	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2825	60	2	2.17	740756065	263870	45.25	2780	2845	2770	3590	1940	2765	2807.28	1.05	5271	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8767	-13.92	1.95	12	0.09	-203.00	1449.00	3670	20240216	-23.02	1367	20230315	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
95	20240314	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2830	65	2	2.35	582101435	207818	35.64	2780	2830	2770	3590	1940	2765	2801.02	1.05	-1414	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8783	-13.94	1.95	12	0.07	-203.00	1449.00	3670	20240216	-22.89	1367	20230315	107.02	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1367	107.02	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
96	20240314	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2785	20	2	0.72	301398625	107888	18.50	2780	2820	2770	3590	1940	2765	2793.63	1.05	-16467	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8643	-13.72	1.92	12	0.03	-203.00	1449.00	3670	20240216	-24.11	1367	20230315	103.73	3670	-24.11	20240216	2265	22.96	20240129	3670	-24.11	20240216	1367	103.73	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
97	20240314	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	15	2	0.54	3661205	1317	0.23	2780	2785	2780	3590	1940	2765	2780.00	1.05	-765	2878	2821	2783	2726	2688	2802	2707	3103	825	1000	1710	5	1	310336320	8627	-13.69	1.92	12	0.00	-203.00	1449.00	3670	20240216	-24.25	1367	20230315	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1367	103.37	20230315	1.51	N	000400	1000	3103 억	3253747	N	N	56	N	N
98	20240313	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-5	5	-0.18	1594332905	573873	98.37	2770	2840	2745	3600	1940	2770	2778.23	1.01	87972	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8581	-13.62	1.91	12	0.18	-203.00	1449.00	3670	20240216	-24.66	1367	20230315	102.27	3670	-24.66	20240216	2265	22.08	20240129	3670	-24.66	20240216	1367	102.27	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	56	N	N
99	20240313	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	25	2	0.90	1372173360	493620	84.61	2770	2840	2745	3600	1940	2770	2779.82	1.01	46901	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8674	-13.77	1.93	12	0.16	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
100	20240313	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	30	2	1.08	1226694170	441468	75.67	2770	2840	2745	3600	1940	2770	2778.68	1.01	38692	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8689	-13.79	1.93	12	0.14	-203.00	1449.00	3670	20240216	-23.71	1367	20230315	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1367	104.83	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
101	20240313	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2750	-20	5	-0.72	652639110	236204	40.49	2770	2795	2745	3600	1940	2770	2763.02	1.01	28593	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8534	-13.55	1.90	12	0.08	-203.00	1449.00	3670	20240216	-25.07	1367	20230315	101.17	3670	-25.07	20240216	2265	21.41	20240129	3670	-25.07	20240216	1367	101.17	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
102	20240313	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	408923830	147709	25.32	2770	2795	2745	3600	1940	2770	2768.44	1.01	-990	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8596	-13.65	1.91	12	0.05	-203.00	1449.00	3670	20240216	-24.52	1367	20230315	102.63	3670	-24.52	20240216	2265	22.30	20240129	3670	-24.52	20240216	1367	102.63	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
103	20240313	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	10	2	0.36	363751335	131431	22.53	2770	2795	2745	3600	1940	2770	2767.62	1.01	-2248	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8627	-13.69	1.92	12	0.04	-203.00	1449.00	3670	20240216	-24.25	1367	20230315	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1367	103.37	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
104	20240313	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2785	15	2	0.54	110312790	39733	6.81	2770	2795	2750	3600	1940	2770	2776.41	1.01	-6351	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8643	-13.72	1.92	12	0.01	-203.00	1449.00	3670	20240216	-24.11	1367	20230315	103.73	3670	-24.11	20240216	2265	22.96	20240129	3670	-24.11	20240216	1367	103.73	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
105	20240313	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2760	-10	5	-0.36	4738840	1711	0.29	2770	2770	2755	3600	1940	2770	2769.54	1.01	-611	2850	2810	2755	2715	2660	2782	2687	3103	830	1000	1710	5	1	310336320	8565	-13.60	1.90	12	0.00	-203.00	1449.00	3670	20240216	-24.80	1367	20230315	101.90	3670	-24.80	20240216	2265	21.85	20240129	3670	-24.80	20240216	1367	101.90	20230315	1.51	N	000400	1000	3103 억	3142036	N	N	34	N	N
106	20240312	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	-5	5	-0.18	1590102255	579337	190.62	2795	2795	2700	3605	1945	2775	2744.68	1.01	12011	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8596	-13.65	1.91	12	0.19	-203.00	1449.00	3670	20240216	-24.52	1367	20230315	102.63	3670	-24.52	20240216	2265	22.30	20240129	3670	-24.52	20240216	1367	102.63	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	34	N	N
107	20240312	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-10	5	-0.36	1482402440	540418	177.81	2795	2795	2700	3605	1945	2775	2743.07	1.01	5005	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8581	-13.62	1.91	12	0.17	-203.00	1449.00	3670	20240216	-24.66	1367	20230315	102.27	3670	-24.66	20240216	2265	22.08	20240129	3670	-24.66	20240216	1367	102.27	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
108	20240312	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2745	-30	5	-1.08	1255759795	457723	150.60	2795	2795	2700	3605	1945	2775	2743.49	1.01	-43774	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8519	-13.52	1.89	12	0.15	-203.00	1449.00	3670	20240216	-25.20	1367	20230315	100.80	3670	-25.20	20240216	2265	21.19	20240129	3670	-25.20	20240216	1367	100.80	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
109	20240312	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2750	-25	5	-0.90	1171685425	427160	140.55	2795	2795	2700	3605	1945	2775	2742.97	1.01	-44640	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8534	-13.55	1.90	12	0.14	-203.00	1449.00	3670	20240216	-25.07	1367	20230315	101.17	3670	-25.07	20240216	2265	21.41	20240129	3670	-25.07	20240216	1367	101.17	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
110	20240312	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2750	-25	5	-0.90	1117182500	407352	134.03	2795	2795	2700	3605	1945	2775	2742.55	1.01	-35892	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8534	-13.55	1.90	12	0.13	-203.00	1449.00	3670	20240216	-25.07	1367	20230315	101.17	3670	-25.07	20240216	2265	21.41	20240129	3670	-25.07	20240216	1367	101.17	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
111	20240312	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2740	-35	5	-1.26	995593110	362748	119.35	2795	2795	2700	3605	1945	2775	2744.59	1.01	-37649	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8503	-13.50	1.89	12	0.12	-203.00	1449.00	3670	20240216	-25.34	1367	20230315	100.44	3670	-25.34	20240216	2265	20.97	20240129	3670	-25.34	20240216	1367	100.44	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
112	20240312	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	5	2	0.18	718968185	261457	86.03	2795	2795	2710	3605	1945	2775	2749.85	1.01	-38646	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8627	-13.69	1.92	12	0.08	-203.00	1449.00	3670	20240216	-24.25	1367	20230315	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1367	103.37	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
113	20240312	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	-5	5	-0.18	12181600	4388	1.44	2795	2795	2770	3605	1945	2775	2776.12	1.01	-3247	2851	2812	2786	2747	2721	2800	2735	3103	830	1000	1720	5	1	310336320	8596	-13.65	1.91	12	0.00	-203.00	1449.00	3670	20240216	-24.52	1367	20230315	102.63	3670	-24.52	20240216	2265	22.30	20240129	3670	-24.52	20240216	1367	102.63	20230315	1.53	N	000400	1000	3103 억	3133516	N	N	0	N	N
114	20240311	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	-35	5	-1.25	836475865	300196	49.05	2810	2825	2760	3650	1970	2810	2786.50	1.02	-43004	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8612	-13.67	1.92	12	0.10	-203.00	1449.00	3670	20240216	-24.39	1367	20230315	103.00	3670	-24.39	20240216	2265	22.52	20240129	3670	-24.39	20240216	1367	103.00	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
115	20240311	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	-35	5	-1.25	739905140	265513	43.38	2810	2825	2760	3650	1970	2810	2786.70	1.02	-35984	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8612	-13.67	1.92	12	0.09	-203.00	1449.00	3670	20240216	-24.39	1367	20230315	103.00	3670	-24.39	20240216	2265	22.52	20240129	3670	-24.39	20240216	1367	103.00	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
116	20240311	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-45	5	-1.60	599551900	214848	35.10	2810	2825	2760	3650	1970	2810	2790.59	1.02	-31602	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8581	-13.62	1.91	12	0.07	-203.00	1449.00	3670	20240216	-24.66	1367	20230315	102.27	3670	-24.66	20240216	2265	22.08	20240129	3670	-24.66	20240216	1367	102.27	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
117	20240311	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	-15	5	-0.53	482935355	172782	28.23	2810	2825	2770	3650	1970	2810	2795.06	1.02	-5515	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8674	-13.77	1.93	12	0.06	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
118	20240311	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	-15	5	-0.53	439581160	157207	25.68	2810	2825	2770	3650	1970	2810	2796.19	1.02	-4711	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8674	-13.77	1.93	12	0.05	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
119	20240311	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2805	-5	5	-0.18	396598470	141862	23.18	2810	2825	2770	3650	1970	2810	2795.66	1.02	1694	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8705	-13.82	1.94	12	0.05	-203.00	1449.00	3670	20240216	-23.57	1367	20230315	105.19	3670	-23.57	20240216	2265	23.84	20240129	3670	-23.57	20240216	1367	105.19	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
120	20240311	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2810	0	3	0.00	324398170	116086	18.97	2810	2825	2770	3650	1970	2810	2794.46	1.02	4643	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8720	-13.84	1.94	12	0.04	-203.00	1449.00	3670	20240216	-23.43	1367	20230315	105.56	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1367	105.56	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
121	20240311	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	-15	5	-0.53	10455320	3721	0.61	2810	2825	2795	3650	1970	2810	2809.81	1.02	-2005	2903	2856	2803	2756	2703	2830	2730	3103	840	1000	1740	5	1	310336320	8674	-13.77	1.93	12	0.00	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.54	N	000400	1000	3103 억	3172187	N	N	156	N	N
122	20240308	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2810	-10	5	-0.35	1693624325	607010	192.69	2820	2850	2750	3665	1975	2820	2790.09	0.99	90701	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8720	-13.84	1.94	12	0.20	-203.00	1449.00	3670	20240216	-23.43	1367	20230315	105.56	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1367	105.56	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	156	N	N
123	20240308	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2800	-20	5	-0.71	1588673505	569562	180.80	2820	2850	2750	3665	1975	2820	2789.29	0.99	82317	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8689	-13.79	1.93	12	0.18	-203.00	1449.00	3670	20240216	-23.71	1367	20230315	104.83	3670	-23.71	20240216	2265	23.62	20240129	3670	-23.71	20240216	1367	104.83	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
124	20240308	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2795	-25	5	-0.89	1475041780	528848	167.88	2820	2850	2750	3665	1975	2820	2789.16	0.99	74303	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8674	-13.77	1.93	12	0.17	-203.00	1449.00	3670	20240216	-23.84	1367	20230315	104.46	3670	-23.84	20240216	2265	23.40	20240129	3670	-23.84	20240216	1367	104.46	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
125	20240308	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	0	3	0.00	1409587320	505478	160.46	2820	2850	2750	3665	1975	2820	2788.62	0.99	77153	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8751	-13.89	1.95	12	0.16	-203.00	1449.00	3670	20240216	-23.16	1367	20230315	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
126	20240308	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2790	-30	5	-1.06	1331910835	477708	151.65	2820	2850	2750	3665	1975	2820	2788.13	0.99	83874	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8658	-13.74	1.93	12	0.15	-203.00	1449.00	3670	20240216	-23.98	1367	20230315	104.10	3670	-23.98	20240216	2265	23.18	20240129	3670	-23.98	20240216	1367	104.10	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
127	20240308	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	-40	5	-1.42	1253866335	449810	142.79	2820	2850	2750	3665	1975	2820	2787.55	0.99	89092	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8627	-13.69	1.92	12	0.14	-203.00	1449.00	3670	20240216	-24.25	1367	20230315	103.37	3670	-24.25	20240216	2265	22.74	20240129	3670	-24.25	20240216	1367	103.37	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
128	20240308	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2810	-10	5	-0.35	1048745140	375977	119.35	2820	2850	2750	3665	1975	2820	2789.38	0.99	76012	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8720	-13.84	1.94	12	0.12	-203.00	1449.00	3670	20240216	-23.43	1367	20230315	105.56	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1367	105.56	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
129	20240308	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	0	3	0.00	3251460	1153	0.37	2820	2820	2820	3665	1975	2820	2820.00	0.99	-133	2930	2875	2840	2785	2750	2857	2767	3103	845	1000	1740	5	1	310336320	8751	-13.89	1.95	12	0.00	-203.00	1449.00	3670	20240216	-23.16	1367	20230315	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230315	1.52	N	000400	1000	3103 억	3078558	N	N	63	N	N
130	20240307	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-55	5	-1.91	884307965	312201	53.74	2875	2895	2805	3735	2015	2875	2832.41	0.98	32377	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8751	-13.89	1.95	12	0.10	-203.00	1449.00	3670	20240216	-23.16	1367	20230315	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	63	N	N
131	20240307	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2815	-60	5	-2.09	765022840	269815	46.45	2875	2895	2805	3735	2015	2875	2835.26	0.98	18007	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8736	-13.87	1.94	12	0.09	-203.00	1449.00	3670	20240216	-23.30	1367	20230315	105.93	3670	-23.30	20240216	2265	24.28	20240129	3670	-23.30	20240216	1367	105.93	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
132	20240307	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2820	-55	5	-1.91	566397865	199213	34.29	2875	2895	2820	3735	2015	2875	2843.07	0.98	8295	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8751	-13.89	1.95	12	0.06	-203.00	1449.00	3670	20240216	-23.16	1367	20230315	106.29	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1367	106.29	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
133	20240307	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2825	-50	5	-1.74	456988765	160564	27.64	2875	2895	2820	3735	2015	2875	2846.03	0.98	11696	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8767	-13.92	1.95	12	0.05	-203.00	1449.00	3670	20240216	-23.02	1367	20230315	106.66	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1367	106.66	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
134	20240307	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2840	-35	5	-1.22	346316865	121401	20.90	2875	2895	2825	3735	2015	2875	2852.55	0.98	10900	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8814	-13.99	1.96	12	0.04	-203.00	1449.00	3670	20240216	-22.62	1367	20230315	107.75	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1367	107.75	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
135	20240307	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-15	5	-0.52	239911460	83909	14.44	2875	2895	2845	3735	2015	2875	2859.06	0.98	22986	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8876	-14.09	1.97	12	0.03	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
136	20240307	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	5	2	0.17	101618310	35470	6.11	2875	2895	2845	3735	2015	2875	2864.72	0.98	8495	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8938	-14.19	1.99	12	0.01	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
137	20240307	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	-5	5	-0.17	4171760	1451	0.25	2875	2880	2870	3735	2015	2875	2875.17	0.98	-189	2968	2921	2873	2826	2778	2897	2802	3103	860	1000	1780	5	1	310336320	8907	-14.14	1.98	12	0.00	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230315	1.52	N	000400	1000	3103 억	3047719	N	N	197	N	N
138	20240306	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2875	-25	5	-0.86	1646356590	574751	60.13	2900	2920	2825	3770	2030	2900	2864.43	0.96	85420	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8922	-14.16	1.98	12	0.19	-203.00	1449.00	3670	20240216	-21.66	1367	20230315	110.31	3670	-21.66	20240216	2265	26.93	20240129	3670	-21.66	20240216	1367	110.31	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	197	N	N
139	20240306	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-40	5	-1.38	1593392325	556290	58.20	2900	2920	2825	3770	2030	2900	2864.28	0.96	87207	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8876	-14.09	1.97	12	0.18	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
140	20240306	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	-30	5	-1.03	1449910345	506149	52.95	2900	2920	2825	3770	2030	2900	2864.55	0.96	64042	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8907	-14.14	1.98	12	0.16	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
141	20240306	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2880	-20	5	-0.69	1251035935	437067	45.72	2900	2920	2825	3770	2030	2900	2862.29	0.96	67642	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8938	-14.19	1.99	12	0.14	-203.00	1449.00	3670	20240216	-21.53	1367	20230315	110.68	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1367	110.68	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
142	20240306	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	-40	5	-1.38	1158859240	404806	42.35	2900	2920	2825	3770	2030	2900	2862.70	0.96	60371	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8876	-14.09	1.97	12	0.13	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
143	20240306	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	-35	5	-1.21	760053155	264236	27.64	2900	2920	2850	3770	2030	2900	2876.36	0.96	-8618	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8891	-14.11	1.98	12	0.09	-203.00	1449.00	3670	20240216	-21.93	1367	20230315	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
144	20240306	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	-10	5	-0.34	454487285	157587	16.49	2900	2920	2850	3770	2030	2900	2883.98	0.96	-7549	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8969	-14.24	1.99	12	0.05	-203.00	1449.00	3670	20240216	-21.25	1367	20230315	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
145	20240306	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2890	-10	5	-0.34	21578970	7444	0.78	2900	2920	2885	3770	2030	2900	2898.74	0.96	-2942	3026	2962	2906	2842	2786	2995	2875	3103	870	1000	1790	5	1	310336320	8969	-14.24	1.99	12	0.00	-203.00	1449.00	3670	20240216	-21.25	1367	20230315	111.41	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1367	111.41	20230315	1.51	N	000400	1000	3103 억	2965366	N	N	96	N	N
146	20240305	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	40	2	1.40	2785406855	948689	138.42	2860	2970	2850	3715	2005	2860	2936.10	0.96	-2066	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9000	-14.29	2.00	12	0.31	-203.00	1449.00	3670	20240216	-20.98	1367	20230315	112.14	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1367	112.14	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	96	N	N
147	20240305	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2925	65	2	2.27	2588605315	880972	128.54	2860	2970	2850	3715	2005	2860	2938.40	0.96	-1662	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9077	-14.41	2.02	12	0.28	-203.00	1449.00	3670	20240216	-20.30	1367	20230315	113.97	3670	-20.30	20240216	2265	29.14	20240129	3670	-20.30	20240216	1367	113.97	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
148	20240305	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2940	80	2	2.80	2376065540	808361	117.94	2860	2970	2850	3715	2005	2860	2939.41	0.96	31321	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9124	-14.48	2.03	12	0.26	-203.00	1449.00	3670	20240216	-19.89	1367	20230315	115.07	3670	-19.89	20240216	2265	29.80	20240129	3670	-19.89	20240216	1367	115.07	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
149	20240305	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2960	100	2	3.50	2115800820	719772	105.02	2860	2970	2850	3715	2005	2860	2939.60	0.96	62425	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9186	-14.58	2.04	12	0.23	-203.00	1449.00	3670	20240216	-19.35	1367	20230315	116.53	3670	-19.35	20240216	2265	30.68	20240129	3670	-19.35	20240216	1367	116.53	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
150	20240305	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2965	105	2	3.67	1804793535	614360	89.64	2860	2970	2850	3715	2005	2860	2937.74	0.96	73410	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9201	-14.61	2.05	12	0.20	-203.00	1449.00	3670	20240216	-19.21	1367	20230315	116.90	3670	-19.21	20240216	2265	30.91	20240129	3670	-19.21	20240216	1367	116.90	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
151	20240305	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2955	95	2	3.32	1439841295	490943	71.63	2860	2970	2850	3715	2005	2860	2932.88	0.96	58223	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9170	-14.56	2.04	12	0.16	-203.00	1449.00	3670	20240216	-19.48	1367	20230315	116.17	3670	-19.48	20240216	2265	30.46	20240129	3670	-19.48	20240216	1367	116.17	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
152	20240305	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2935	75	2	2.62	652625400	223897	32.67	2860	2945	2850	3715	2005	2860	2914.97	0.96	57779	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	9108	-14.46	2.03	12	0.07	-203.00	1449.00	3670	20240216	-20.03	1367	20230315	114.70	3670	-20.03	20240216	2265	29.58	20240129	3670	-20.03	20240216	1367	114.70	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
153	20240305	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	0	3	0.00	4821115	1687	0.25	2860	2860	2850	3715	2005	2860	2856.87	0.96	-94	2966	2912	2876	2822	2786	2940	2850	3103	855	1000	1770	5	1	310336320	8876	-14.09	1.97	12	0.00	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.50	N	000400	1000	3103 억	2974250	N	N	966	N	N
154	20240304	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	0	3	0.00	1966141910	681924	65.31	2855	2930	2840	3715	2005	2860	2883.24	0.94	51687	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	8876	-14.09	1.97	12	0.22	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	966	N	N
155	20240304	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-15	5	-0.52	1799555950	623665	59.73	2855	2930	2840	3715	2005	2860	2885.45	0.94	36201	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	8829	-14.01	1.96	12	0.20	-203.00	1449.00	3670	20240216	-22.48	1367	20230315	108.12	3670	-22.48	20240216	2265	25.61	20240129	3670	-22.48	20240216	1367	108.12	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
156	20240304	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2865	5	2	0.17	1396508045	482349	46.20	2855	2930	2855	3715	2005	2860	2895.22	0.94	11464	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	8891	-14.11	1.98	12	0.16	-203.00	1449.00	3670	20240216	-21.93	1367	20230315	109.58	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1367	109.58	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
157	20240304	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2870	10	2	0.35	1217040065	419757	40.20	2855	2930	2855	3715	2005	2860	2899.39	0.94	8291	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	8907	-14.14	1.98	12	0.14	-203.00	1449.00	3670	20240216	-21.80	1367	20230315	109.95	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1367	109.95	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
158	20240304	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2900	40	2	1.40	879593415	302652	28.99	2855	2930	2855	3715	2005	2860	2906.29	0.94	51310	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	9000	-14.29	2.00	12	0.10	-203.00	1449.00	3670	20240216	-20.98	1367	20230315	112.14	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1367	112.14	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
159	20240304	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2910	50	2	1.75	799016765	274916	26.33	2855	2930	2855	3715	2005	2860	2906.40	0.94	58081	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	9031	-14.33	2.01	12	0.09	-203.00	1449.00	3670	20240216	-20.71	1367	20230315	112.87	3670	-20.71	20240216	2265	28.48	20240129	3670	-20.71	20240216	1367	112.87	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
160	20240304	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2920	60	2	2.10	468122740	160944	15.41	2855	2930	2855	3715	2005	2860	2908.61	0.94	33968	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	9062	-14.38	2.02	12	0.05	-203.00	1449.00	3670	20240216	-20.44	1367	20230315	113.61	3670	-20.44	20240216	2265	28.92	20240129	3670	-20.44	20240216	1367	113.61	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N
161	20240304	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2860	0	3	0.00	26995160	9454	0.91	2855	2885	2855	3715	2005	2860	2855.42	0.94	-1363	3006	2932	2876	2802	2746	2970	2840	3103	855	1000	1770	5	1	310336320	8876	-14.09	1.97	12	0.00	-203.00	1449.00	3670	20240216	-22.07	1367	20230315	109.22	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1367	109.22	20230315	1.48	N	000400	1000	3103 억	2907094	N	N	2200	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History