KissMeData/005440/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4260	-75	5	-1.73	1431541675	333655	98.92	4385	4385	4245	5630	3035	4335	4290.49	4.06	0	-95340	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6642	0.38	0.25	12	0.21	11200.00	17334.00	5470	20240207	-22.12	3010	20230726	41.53	5470	-22.12	20240207	3340	27.54	20240117	7250	-41.24	20230329	3010	41.53	20230726	0.52	N	005440	500	788 억		6335723	N	N	623	N	00	N
3	20240329	150206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	-70	5	-1.61	1343587140	312996	92.80	4385	4385	4250	5630	3035	4335	4292.67	4.06	0	-86232	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6649	0.38	0.25	12	0.20	11200.00	17334.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230329	3010	41.69	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
4	20240329	140205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4275	-60	5	-1.38	1067479235	248265	73.61	4385	4385	4265	5630	3035	4335	4299.76	4.06	0	-50458	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6665	0.38	0.25	12	0.16	11200.00	17334.00	5470	20240207	-21.85	3010	20230726	42.03	5470	-21.85	20240207	3340	27.99	20240117	7250	-41.03	20230329	3010	42.03	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
5	20240329	130204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4295	-40	5	-0.92	907309590	210865	62.52	4385	4385	4265	5630	3035	4335	4302.80	4.06	0	-19399	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6696	0.38	0.25	12	0.14	11200.00	17334.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	7250	-40.76	20230329	3010	42.69	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
6	20240329	120204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4300	-35	5	-0.81	753582805	175093	51.91	4385	4385	4265	5630	3035	4335	4303.90	4.06	0	-10527	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6704	0.38	0.25	12	0.11	11200.00	17334.00	5470	20240207	-21.39	3010	20230726	42.86	5470	-21.39	20240207	3340	28.74	20240117	7250	-40.69	20230329	3010	42.86	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
7	20240329	110204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4290	-45	5	-1.04	504747085	117178	34.74	4385	4385	4265	5630	3035	4335	4307.52	4.06	0	-14129	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6688	0.38	0.25	12	0.08	11200.00	17334.00	5470	20240207	-21.57	3010	20230726	42.52	5470	-21.57	20240207	3340	28.44	20240117	7250	-40.83	20230329	3010	42.52	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
8	20240329	100204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4340	5	2	0.12	201568625	46499	13.79	4385	4385	4315	5630	3035	4335	4334.90	4.06	0	-6825	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6766	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-20.66	3010	20230726	44.19	5470	-20.66	20240207	3340	29.94	20240117	7250	-40.14	20230329	3010	44.19	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
9	20240329	090202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4355	20	2	0.46	2074650	475	0.14	4385	4385	4355	5630	3035	4335	4367.68	4.06	0	-33	4485	4410	4335	4260	4185	4447	4297	788	1295	500	2940	5	1	155904301	6790	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230329	3010	44.68	20230726	0.52	N	005440	500	788 억		6335723	N	N	55	N	00	N
10	20240328	160203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4335	25	2	0.58	1469469825	336656	144.70	4290	4410	4260	5600	3020	4310	4364.90	4.12	0	-82214	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6758	0.39	0.25	12	0.22	11200.00	17334.00	5470	20240207	-20.75	3010	20230726	44.02	5470	-20.75	20240207	3340	29.79	20240117	7250	-40.21	20230328	3010	44.02	20230726	0.53	N	005440	500	788 억		6422050	N	N	55	N	00	N
11	20240328	150205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4370	60	2	1.39	1372667335	314395	135.13	4290	4410	4260	5600	3020	4310	4366.06	4.12	0	-80626	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6813	0.39	0.25	12	0.20	11200.00	17334.00	5470	20240207	-20.11	3010	20230726	45.18	5470	-20.11	20240207	3340	30.84	20240117	7250	-39.72	20230328	3010	45.18	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
12	20240328	140203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4375	65	2	1.51	1197979290	274396	117.94	4290	4410	4260	5600	3020	4310	4365.88	4.12	0	-61027	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6821	0.39	0.25	12	0.18	11200.00	17334.00	5470	20240207	-20.02	3010	20230726	45.35	5470	-20.02	20240207	3340	30.99	20240117	7250	-39.66	20230328	3010	45.35	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
13	20240328	130204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4390	80	2	1.86	1017619160	233280	100.27	4290	4410	4260	5600	3020	4310	4362.22	4.12	0	-40676	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6844	0.39	0.25	12	0.15	11200.00	17334.00	5470	20240207	-19.74	3010	20230726	45.85	5470	-19.74	20240207	3340	31.44	20240117	7250	-39.45	20230328	3010	45.85	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
14	20240328	120204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4390	80	2	1.86	735200825	169043	72.66	4290	4395	4260	5600	3020	4310	4349.19	4.12	0	-14069	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6844	0.39	0.25	12	0.11	11200.00	17334.00	5470	20240207	-19.74	3010	20230726	45.85	5470	-19.74	20240207	3340	31.44	20240117	7250	-39.45	20230328	3010	45.85	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
15	20240328	110203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4380	70	2	1.62	539676685	124458	53.49	4290	4390	4260	5600	3020	4310	4336.22	4.12	0	3705	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6829	0.39	0.25	12	0.08	11200.00	17334.00	5470	20240207	-19.93	3010	20230726	45.51	5470	-19.93	20240207	3340	31.14	20240117	7250	-39.59	20230328	3010	45.51	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
16	20240328	100207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4330	20	2	0.46	211152875	49088	21.10	4290	4345	4260	5600	3020	4310	4301.52	4.12	0	-2196	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6751	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-20.84	3010	20230726	43.85	5470	-20.84	20240207	3340	29.64	20240117	7250	-40.28	20230328	3010	43.85	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
17	20240328	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	-45	5	-1.04	12519895	2925	1.26	4290	4290	4265	5600	3020	4310	4280.31	4.12	0	-1861	4390	4350	4290	4250	4190	4360	4260	788	1290	500	2930	5	1	155904301	6649	0.38	0.25	12	0.00	11200.00	17334.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230328	3010	41.69	20230726	0.53	N	005440	500	788 억		6422050	N	N	797	N	00	N
18	20240327	160207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	5	2	0.12	995657885	232336	66.42	4310	4330	4230	5590	3015	4305	4285.41	4.14	0	-28509	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6719	7.53	0.22	12	0.15	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230327	3010	43.19	20230726	0.53	N	005440	500	788 억		6447405	N	N	797	N	00	N
19	20240327	150204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4300	-5	5	-0.12	940964020	219635	62.79	4310	4330	4230	5590	3015	4305	4284.22	4.14	0	-23709	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6704	7.52	0.22	12	0.14	572.00	19400.00	5470	20240207	-21.39	3010	20230726	42.86	5470	-21.39	20240207	3340	28.74	20240117	7250	-40.69	20230327	3010	42.86	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
20	20240327	140206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4305	0	3	0.00	819737100	191413	54.72	4310	4330	4230	5590	3015	4305	4282.56	4.14	0	-9344	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6712	7.53	0.22	12	0.12	572.00	19400.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230327	3010	43.02	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
21	20240327	130208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4315	10	2	0.23	734236065	171556	49.05	4310	4330	4230	5590	3015	4305	4279.86	4.14	0	634	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6727	7.54	0.22	12	0.11	572.00	19400.00	5470	20240207	-21.12	3010	20230726	43.36	5470	-21.12	20240207	3340	29.19	20240117	7250	-40.48	20230327	3010	43.36	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
22	20240327	120206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	5	2	0.12	662300840	154860	44.27	4310	4330	4230	5590	3015	4305	4276.77	4.14	0	9363	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6719	7.53	0.22	12	0.10	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230327	3010	43.19	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
23	20240327	110205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	5	2	0.12	567154485	132763	37.96	4310	4330	4230	5590	3015	4305	4271.93	4.14	0	18989	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6719	7.53	0.22	12	0.09	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230327	3010	43.19	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
24	20240327	100203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	-40	5	-0.93	422878075	99204	28.36	4310	4310	4230	5590	3015	4305	4262.71	4.14	0	15120	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6649	7.46	0.22	12	0.06	572.00	19400.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230327	3010	41.69	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
25	20240327	090208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	-40	5	-0.93	61735660	14385	4.11	4310	4310	4260	5590	3015	4305	4291.67	4.14	0	-5253	4551	4427	4366	4242	4181	4397	4212	788	1285	500	2920	5	1	155904301	6649	7.46	0.22	12	0.01	572.00	19400.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230327	3010	41.69	20230726	0.53	N	005440	500	788 억		6447405	N	N	1386	N	00	N
26	20240326	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4305	-135	5	-3.04	1519340850	349156	128.06	4440	4490	4305	5770	3110	4440	4351.54	4.09	0	58293	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6712	7.53	0.22	12	0.22	572.00	19400.00	5470	20240207	-21.30	3010	20230726	43.02	5470	-21.30	20240207	3340	28.89	20240117	7250	-40.62	20230327	3010	43.02	20230726	0.54	N	005440	500	788 억		6383985	N	N	1384	N	00	N
27	20240326	150205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	-130	5	-2.93	1416374850	325255	119.29	4440	4490	4305	5770	3110	4440	4354.66	4.09	0	65107	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6719	7.53	0.22	12	0.21	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230327	3010	43.19	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
28	20240326	140204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4325	-115	5	-2.59	1318439995	302581	110.98	4440	4490	4305	5770	3110	4440	4357.31	4.09	0	66840	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6743	7.56	0.22	12	0.19	572.00	19400.00	5470	20240207	-20.93	3010	20230726	43.69	5470	-20.93	20240207	3340	29.49	20240117	7250	-40.34	20230327	3010	43.69	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
29	20240326	130203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4335	-105	5	-2.36	1198362720	274808	100.79	4440	4490	4305	5770	3110	4440	4360.73	4.09	0	66397	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6758	7.58	0.22	12	0.18	572.00	19400.00	5470	20240207	-20.75	3010	20230726	44.02	5470	-20.75	20240207	3340	29.79	20240117	7250	-40.21	20230327	3010	44.02	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
30	20240326	120203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4325	-115	5	-2.59	1080214690	247582	90.81	4440	4490	4305	5770	3110	4440	4363.06	4.09	0	61751	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6743	7.56	0.22	12	0.16	572.00	19400.00	5470	20240207	-20.93	3010	20230726	43.69	5470	-20.93	20240207	3340	29.49	20240117	7250	-40.34	20230327	3010	43.69	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
31	20240326	110200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4325	-115	5	-2.59	834669755	190742	69.96	4440	4490	4320	5770	3110	4440	4375.91	4.09	0	44687	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6743	7.56	0.22	12	0.12	572.00	19400.00	5470	20240207	-20.93	3010	20230726	43.69	5470	-20.93	20240207	3340	29.49	20240117	7250	-40.34	20230327	3010	43.69	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
32	20240326	100203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4335	-105	5	-2.36	598954410	136446	50.04	4440	4490	4330	5770	3110	4440	4389.68	4.09	0	29090	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6758	7.58	0.22	12	0.09	572.00	19400.00	5470	20240207	-20.75	3010	20230726	44.02	5470	-20.75	20240207	3340	29.79	20240117	7250	-40.21	20230327	3010	44.02	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
33	20240326	090204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4470	30	2	0.68	25553855	5748	2.11	4440	4475	4440	5770	3110	4440	4445.70	4.09	0	2479	4620	4530	4485	4395	4350	4507	4372	788	1330	500	3010	5	1	155904301	6969	7.81	0.23	12	0.00	572.00	19400.00	5470	20240207	-18.28	3010	20230726	48.50	5470	-18.28	20240207	3340	33.83	20240117	7250	-38.34	20230327	3010	48.50	20230726	0.54	N	005440	500	788 억		6383985	N	N	15	N	00	N
34	20240325	160207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4440	-110	5	-2.42	1221551390	272369	48.51	4575	4575	4440	5910	3185	4550	4484.93	4.14	0	-52999	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	6922	7.76	0.23	12	0.17	572.00	19400.00	5470	20240207	-18.83	3010	20230726	47.51	5470	-18.83	20240207	3340	32.93	20240117	7250	-38.76	20230327	3010	47.51	20230726	0.57	N	005440	500	788 억		6450059	N	N	15	N	00	N
35	20240325	150209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4475	-75	5	-1.65	1116848520	248848	44.32	4575	4575	4445	5910	3185	4550	4488.08	4.14	0	-46049	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	6977	7.82	0.23	12	0.16	572.00	19400.00	5470	20240207	-18.19	3010	20230726	48.67	5470	-18.19	20240207	3340	33.98	20240117	7250	-38.28	20230327	3010	48.67	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
36	20240325	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4465	-85	5	-1.87	938473605	208860	37.20	4575	4575	4445	5910	3185	4550	4493.31	4.14	0	-34668	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	6961	7.81	0.23	12	0.13	572.00	19400.00	5470	20240207	-18.37	3010	20230726	48.34	5470	-18.37	20240207	3340	33.68	20240117	7250	-38.41	20230327	3010	48.34	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
37	20240325	130208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4475	-75	5	-1.65	831099835	184845	32.92	4575	4575	4445	5910	3185	4550	4496.20	4.14	0	-24327	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	6977	7.82	0.23	12	0.12	572.00	19400.00	5470	20240207	-18.19	3010	20230726	48.67	5470	-18.19	20240207	3340	33.98	20240117	7250	-38.28	20230327	3010	48.67	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
38	20240325	120213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4500	-50	5	-1.10	725007475	161199	28.71	4575	4575	4445	5910	3185	4550	4497.59	4.14	0	-12208	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	7016	7.87	0.23	12	0.10	572.00	19400.00	5470	20240207	-17.73	3010	20230726	49.50	5470	-17.73	20240207	3340	34.73	20240117	7250	-37.93	20230327	3010	49.50	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
39	20240325	110209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4505	-45	5	-0.99	593268780	131979	23.51	4575	4575	4445	5910	3185	4550	4495.18	4.14	0	2502	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	7023	7.88	0.23	12	0.08	572.00	19400.00	5470	20240207	-17.64	3010	20230726	49.67	5470	-17.64	20240207	3340	34.88	20240117	7250	-37.86	20230327	3010	49.67	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
40	20240325	100208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4460	-90	5	-1.98	468197005	103987	18.52	4575	4575	4450	5910	3185	4550	4502.46	4.14	0	4525	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	6953	7.80	0.23	12	0.07	572.00	19400.00	5470	20240207	-18.46	3010	20230726	48.17	5470	-18.46	20240207	3340	33.53	20240117	7250	-38.48	20230327	3010	48.17	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
41	20240325	090211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4570	20	2	0.44	34020490	7454	1.33	4575	4575	4550	5910	3185	4550	4564.06	4.14	0	-2382	4666	4607	4491	4432	4316	4637	4462	788	1360	500	3090	5	1	155904301	7125	7.99	0.24	12	0.00	572.00	19400.00	5470	20240207	-16.45	3010	20230726	51.83	5470	-16.45	20240207	3340	36.83	20240117	7250	-36.97	20230327	3010	51.83	20230726	0.57	N	005440	500	788 억		6450059	N	N	14	N	00	N
42	20240322	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4550	140	2	3.17	2511314195	558380	112.77	4395	4550	4375	5730	3090	4410	4497.46	4.08	0	-71850	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	7094	7.95	0.23	12	0.36	572.00	19400.00	5470	20240207	-16.82	3010	20230726	51.16	5470	-16.82	20240207	3340	36.23	20240117	7250	-37.24	20230322	3010	51.16	20230726	0.57	N	005440	500	788 억		6366512	N	N	14	N	00	N
43	20240322	150210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4540	130	2	2.95	2260680695	503253	101.64	4395	4540	4375	5730	3090	4410	4492.14	4.08	0	-85076	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	7078	7.94	0.23	12	0.32	572.00	19400.00	5470	20240207	-17.00	3010	20230726	50.83	5470	-17.00	20240207	3340	35.93	20240117	7250	-37.38	20230322	3010	50.83	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
44	20240322	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4530	120	2	2.72	1858056840	414357	83.68	4395	4540	4375	5730	3090	4410	4484.19	4.08	0	-68071	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	7062	7.92	0.23	12	0.27	572.00	19400.00	5470	20240207	-17.18	3010	20230726	50.50	5470	-17.18	20240207	3340	35.63	20240117	7250	-37.52	20230322	3010	50.50	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
45	20240322	130208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4520	110	2	2.49	1467067405	328017	66.25	4395	4530	4375	5730	3090	4410	4472.53	4.08	0	-39683	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	7047	7.90	0.23	12	0.21	572.00	19400.00	5470	20240207	-17.37	3010	20230726	50.17	5470	-17.37	20240207	3340	35.33	20240117	7250	-37.66	20230322	3010	50.17	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
46	20240322	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4500	90	2	2.04	1047117515	235048	47.47	4395	4510	4375	5730	3090	4410	4454.91	4.08	0	-20793	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	7016	7.87	0.23	12	0.15	572.00	19400.00	5470	20240207	-17.73	3010	20230726	49.50	5470	-17.73	20240207	3340	34.73	20240117	7250	-37.93	20230322	3010	49.50	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
47	20240322	110209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4475	65	2	1.47	643730010	145227	29.33	4395	4485	4375	5730	3090	4410	4432.58	4.08	0	-29220	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	6977	7.82	0.23	12	0.09	572.00	19400.00	5470	20240207	-18.19	3010	20230726	48.67	5470	-18.19	20240207	3340	33.98	20240117	7250	-38.28	20230322	3010	48.67	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
48	20240322	100209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4435	25	2	0.57	360181515	81633	16.49	4395	4480	4375	5730	3090	4410	4412.20	4.08	0	-14546	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	6914	7.75	0.23	12	0.05	572.00	19400.00	5470	20240207	-18.92	3010	20230726	47.34	5470	-18.92	20240207	3340	32.78	20240117	7250	-38.83	20230322	3010	47.34	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
49	20240322	090208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4425	15	2	0.34	21684220	4906	0.99	4395	4445	4390	5730	3090	4410	4419.94	4.08	0	-94	4540	4475	4395	4330	4250	4507	4362	788	1320	500	2990	5	1	155904301	6899	7.74	0.23	12	0.00	572.00	19400.00	5470	20240207	-19.10	3010	20230726	47.01	5470	-19.10	20240207	3340	32.49	20240117	7250	-38.97	20230322	3010	47.01	20230726	0.57	N	005440	500	788 억		6366512	N	N	1284	N	00	N
50	20240321	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4410	65	2	1.50	2185839505	494882	82.46	4360	4460	4315	5640	3045	4345	4417.03	4.03	0	-123164	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6875	7.71	0.23	12	0.32	572.00	19400.00	5470	20240207	-19.38	3010	20230726	46.51	5470	-19.38	20240207	3340	32.04	20240117	7250	-39.17	20230321	3010	46.51	20230726	0.56	N	005440	500	788 억		6288347	N	N	1282	N	00	N
51	20240321	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4400	55	2	1.27	2086230450	472282	78.69	4360	4460	4315	5640	3045	4345	4417.49	4.03	0	-115542	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6860	7.69	0.23	12	0.30	572.00	19400.00	5470	20240207	-19.56	3010	20230726	46.18	5470	-19.56	20240207	3340	31.74	20240117	7250	-39.31	20230321	3010	46.18	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
52	20240321	140207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4425	80	2	1.84	1737622265	393269	65.53	4360	4460	4315	5640	3045	4345	4418.59	4.03	0	-65850	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6899	7.74	0.23	12	0.25	572.00	19400.00	5470	20240207	-19.10	3010	20230726	47.01	5470	-19.10	20240207	3340	32.49	20240117	7250	-38.97	20230321	3010	47.01	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
53	20240321	130206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4440	95	2	2.19	1531332165	346690	57.77	4360	4460	4315	5640	3045	4345	4417.21	4.03	0	-40228	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6922	7.76	0.23	12	0.22	572.00	19400.00	5470	20240207	-18.83	3010	20230726	47.51	5470	-18.83	20240207	3340	32.93	20240117	7250	-38.76	20230321	3010	47.51	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
54	20240321	120206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4435	90	2	2.07	1222602885	277217	46.19	4360	4455	4315	5640	3045	4345	4410.51	4.03	0	-37385	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6914	7.75	0.23	12	0.18	572.00	19400.00	5470	20240207	-18.92	3010	20230726	47.34	5470	-18.92	20240207	3340	32.78	20240117	7250	-38.83	20230321	3010	47.34	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
55	20240321	110207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4435	90	2	2.07	793616085	180591	30.09	4360	4440	4315	5640	3045	4345	4394.82	4.03	0	-17314	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6914	7.75	0.23	12	0.12	572.00	19400.00	5470	20240207	-18.92	3010	20230726	47.34	5470	-18.92	20240207	3340	32.78	20240117	7250	-38.83	20230321	3010	47.34	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
56	20240321	100208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4405	60	2	1.38	486023100	110941	18.48	4360	4420	4315	5640	3045	4345	4381.24	4.03	0	4868	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6868	7.70	0.23	12	0.07	572.00	19400.00	5470	20240207	-19.47	3010	20230726	46.35	5470	-19.47	20240207	3340	31.89	20240117	7250	-39.24	20230321	3010	46.35	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
57	20240321	090208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4350	5	2	0.12	16293810	3741	0.62	4360	4365	4345	5640	3045	4345	4359.19	4.03	0	-890	4445	4395	4335	4285	4225	4420	4310	788	1295	500	2950	5	1	155904301	6782	7.60	0.22	12	0.00	572.00	19400.00	5470	20240207	-20.48	3010	20230726	44.52	5470	-20.48	20240207	3340	30.24	20240117	7250	-40.00	20230321	3010	44.52	20230726	0.56	N	005440	500	788 억		6288347	N	N	197	N	00	N
58	20240320	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4345	50	2	1.16	2592142140	597505	89.26	4305	4385	4275	5580	3010	4295	4338.28	4.15	0	-271856	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6774	7.60	0.22	12	0.38	572.00	19400.00	5470	20240207	-20.57	3010	20230726	44.35	5470	-20.57	20240207	3340	30.09	20240117	7250	-40.07	20230320	3010	44.35	20230726	0.58	N	005440	500	788 억		6477426	N	N	197	N	00	N
59	20240320	150206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4355	60	2	1.40	2388364285	550701	82.27	4305	4385	4275	5580	3010	4295	4336.95	4.15	0	-241593	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6790	7.61	0.22	12	0.35	572.00	19400.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230320	3010	44.68	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
60	20240320	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4340	45	2	1.05	1923272915	443776	66.30	4305	4385	4275	5580	3010	4295	4333.88	4.15	0	-175406	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6766	7.59	0.22	12	0.28	572.00	19400.00	5470	20240207	-20.66	3010	20230726	44.19	5470	-20.66	20240207	3340	29.94	20240117	7250	-40.14	20230320	3010	44.19	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
61	20240320	130207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4365	70	2	1.63	1491569545	344342	51.44	4305	4385	4275	5580	3010	4295	4331.65	4.15	0	-111047	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6805	7.63	0.23	12	0.22	572.00	19400.00	5470	20240207	-20.20	3010	20230726	45.02	5470	-20.20	20240207	3340	30.69	20240117	7250	-39.79	20230320	3010	45.02	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
62	20240320	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4330	35	2	0.81	1157287880	267615	39.98	4305	4385	4275	5580	3010	4295	4324.45	4.15	0	-69205	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6751	7.57	0.22	12	0.17	572.00	19400.00	5470	20240207	-20.84	3010	20230726	43.85	5470	-20.84	20240207	3340	29.64	20240117	7250	-40.28	20230320	3010	43.85	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
63	20240320	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	15	2	0.35	825738870	190699	28.49	4305	4385	4280	5580	3010	4295	4330.06	4.15	0	-46963	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6719	7.53	0.22	12	0.12	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230320	3010	43.19	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
64	20240320	100206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4355	60	2	1.40	543212455	125438	18.74	4305	4385	4280	5580	3010	4295	4330.53	4.15	0	-26685	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6790	7.61	0.22	12	0.08	572.00	19400.00	5470	20240207	-20.38	3010	20230726	44.68	5470	-20.38	20240207	3340	30.39	20240117	7250	-39.93	20230320	3010	44.68	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
65	20240320	090205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	15	2	0.35	24708505	5746	0.86	4305	4310	4280	5580	3010	4295	4300.12	4.15	0	-4542	4475	4385	4270	4180	4065	4430	4225	788	1285	500	2920	5	1	155904301	6719	7.53	0.22	12	0.00	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230320	3010	43.19	20230726	0.58	N	005440	500	788 억		6477426	N	N	101	N	00	N
66	20240319	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4295	90	2	2.14	2877639255	668980	151.78	4240	4360	4155	5460	2945	4205	4301.54	4.21	0	-285253	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6696	7.51	0.22	12	0.43	572.00	19400.00	5470	20240207	-21.48	3010	20230726	42.69	5470	-21.48	20240207	3340	28.59	20240117	7250	-40.76	20230320	3010	42.69	20230726	0.58	N	005440	500	788 억		6561678	N	N	101	N	00	N
67	20240319	150206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4330	125	2	2.97	2753207120	640098	145.23	4240	4360	4155	5460	2945	4205	4301.23	4.21	0	-265388	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6751	7.57	0.22	12	0.41	572.00	19400.00	5470	20240207	-20.84	3010	20230726	43.85	5470	-20.84	20240207	3340	29.64	20240117	7250	-40.28	20230320	3010	43.85	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
68	20240319	140207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4335	130	2	3.09	2409307350	560588	127.19	4240	4360	4155	5460	2945	4205	4297.82	4.21	0	-211621	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6758	7.58	0.22	12	0.36	572.00	19400.00	5470	20240207	-20.75	3010	20230726	44.02	5470	-20.75	20240207	3340	29.79	20240117	7250	-40.21	20230320	3010	44.02	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
69	20240319	130158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4310	105	2	2.50	1843481220	429817	97.52	4240	4360	4155	5460	2945	4205	4288.99	4.21	0	-163755	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6719	7.53	0.22	12	0.28	572.00	19400.00	5470	20240207	-21.21	3010	20230726	43.19	5470	-21.21	20240207	3340	29.04	20240117	7250	-40.55	20230320	3010	43.19	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
70	20240319	120207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4330	125	2	2.97	1628440170	379987	86.21	4240	4360	4155	5460	2945	4205	4285.52	4.21	0	-134701	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6751	7.57	0.22	12	0.24	572.00	19400.00	5470	20240207	-20.84	3010	20230726	43.85	5470	-20.84	20240207	3340	29.64	20240117	7250	-40.28	20230320	3010	43.85	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
71	20240319	110207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4315	110	2	2.62	863029820	202946	46.05	4240	4320	4155	5460	2945	4205	4252.51	4.21	0	-79767	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6727	7.54	0.22	12	0.13	572.00	19400.00	5470	20240207	-21.12	3010	20230726	43.36	5470	-21.12	20240207	3340	29.19	20240117	7250	-40.48	20230320	3010	43.36	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
72	20240319	100206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4250	45	2	1.07	366331260	87122	19.77	4240	4260	4155	5460	2945	4205	4204.81	4.21	0	-44110	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6626	7.43	0.22	12	0.06	572.00	19400.00	5470	20240207	-22.30	3010	20230726	41.20	5470	-22.30	20240207	3340	27.25	20240117	7250	-41.38	20230320	3010	41.20	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
73	20240319	090206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4180	-25	5	-0.59	29213140	6943	1.58	4240	4240	4180	5460	2945	4205	4207.57	4.21	0	-5871	4358	4281	4173	4096	3988	4320	4135	788	1255	500	2850	5	1	155904301	6517	7.31	0.22	12	0.00	572.00	19400.00	5470	20240207	-23.58	3010	20230726	38.87	5470	-23.58	20240207	3340	25.15	20240117	7250	-42.34	20230320	3010	38.87	20230726	0.58	N	005440	500	788 억		6561678	N	N	1079	N	00	N
74	20240318	160205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4205	100	2	2.44	1841211690	439388	66.58	4110	4250	4065	5330	2875	4105	4190.40	4.19	0	-61100	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6556	7.35	0.22	12	0.28	572.00	19400.00	5470	20240207	-23.13	3010	20230726	39.70	5470	-23.13	20240207	3340	25.90	20240117	7250	-42.00	20230320	3010	39.70	20230726	0.59	N	005440	500	788 억		6527048	N	N	1079	N	00	N
75	20240318	150205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4185	80	2	1.95	1696982250	404947	61.36	4110	4250	4065	5330	2875	4105	4190.63	4.19	0	-54126	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6525	7.32	0.22	12	0.26	572.00	19400.00	5470	20240207	-23.49	3010	20230726	39.04	5470	-23.49	20240207	3340	25.30	20240117	7250	-42.28	20230320	3010	39.04	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
76	20240318	140205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4220	115	2	2.80	1445939620	345200	52.30	4110	4250	4065	5330	2875	4105	4188.70	4.19	0	-32150	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6579	7.38	0.22	12	0.22	572.00	19400.00	5470	20240207	-22.85	3010	20230726	40.20	5470	-22.85	20240207	3340	26.35	20240117	7250	-41.79	20230320	3010	40.20	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
77	20240318	130206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4225	120	2	2.92	1226733545	293290	44.44	4110	4250	4065	5330	2875	4105	4182.66	4.19	0	-17969	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6587	7.39	0.22	12	0.19	572.00	19400.00	5470	20240207	-22.76	3010	20230726	40.37	5470	-22.76	20240207	3340	26.50	20240117	7250	-41.72	20230320	3010	40.37	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
78	20240318	120203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4230	125	2	3.05	970084120	232623	35.25	4110	4250	4065	5330	2875	4105	4170.20	4.19	0	1796	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6595	7.40	0.22	12	0.15	572.00	19400.00	5470	20240207	-22.67	3010	20230726	40.53	5470	-22.67	20240207	3340	26.65	20240117	7250	-41.66	20230320	3010	40.53	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
79	20240318	110207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4210	105	2	2.56	652114480	157488	23.86	4110	4210	4065	5330	2875	4105	4140.72	4.19	0	16435	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6564	7.36	0.22	12	0.10	572.00	19400.00	5470	20240207	-23.03	3010	20230726	39.87	5470	-23.03	20240207	3340	26.05	20240117	7250	-41.93	20230320	3010	39.87	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
80	20240318	100205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4135	30	2	0.73	342681195	83473	12.65	4110	4145	4065	5330	2875	4105	4105.29	4.19	0	7874	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6447	7.23	0.21	12	0.05	572.00	19400.00	5470	20240207	-24.41	3010	20230726	37.38	5470	-24.41	20240207	3340	23.80	20240117	7250	-42.97	20230320	3010	37.38	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
81	20240318	090205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4120	15	2	0.37	13637660	3318	0.50	4110	4125	4105	5330	2875	4105	4110.20	4.19	0	2372	4278	4191	4148	4061	4018	4170	4040	788	1225	500	2790	5	1	155904301	6423	7.20	0.21	12	0.00	572.00	19400.00	5470	20240207	-24.68	3010	20230726	36.88	5470	-24.68	20240207	3340	23.35	20240117	7250	-43.17	20230320	3010	36.88	20230726	0.59	N	005440	500	788 억		6527048	N	N	12	N	00	N
82	20240315	160205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4105	5	2	0.12	2733976545	658526	152.07	4140	4235	4105	5330	2870	4100	4151.83	4.32	0	-207878	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6400	7.18	0.21	12	0.42	572.00	19400.00	5470	20240207	-24.95	3010	20230726	36.38	5470	-24.95	20240207	3340	22.90	20240117	7250	-43.38	20230315	3010	36.38	20230726	0.58	N	005440	500	788 억		6739005	N	N	12	N	00	N
83	20240315	150153	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4175	75	2	1.83	1660312915	397214	91.73	4140	4235	4110	5330	2870	4100	4179.90	4.32	0	-138353	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6509	7.30	0.22	12	0.25	572.00	19400.00	5470	20240207	-23.67	3010	20230726	38.70	5470	-23.67	20240207	3340	25.00	20240117	7250	-42.41	20230315	3010	38.70	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
84	20240315	140157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4210	110	2	2.68	1422807785	340443	78.62	4140	4235	4110	5330	2870	4100	4179.28	4.32	0	-110850	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6564	7.36	0.22	12	0.22	572.00	19400.00	5470	20240207	-23.03	3010	20230726	39.87	5470	-23.03	20240207	3340	26.05	20240117	7250	-41.93	20230315	3010	39.87	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
85	20240315	130204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4205	105	2	2.56	1179542730	282541	65.25	4140	4235	4110	5330	2870	4100	4174.77	4.32	0	-79320	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6556	7.35	0.22	12	0.18	572.00	19400.00	5470	20240207	-23.13	3010	20230726	39.70	5470	-23.13	20240207	3340	25.90	20240117	7250	-42.00	20230315	3010	39.70	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
86	20240315	120205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4150	50	2	1.22	1018837400	244131	56.38	4140	4235	4110	5330	2870	4100	4173.32	4.32	0	-60839	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6470	7.26	0.21	12	0.16	572.00	19400.00	5470	20240207	-24.13	3010	20230726	37.87	5470	-24.13	20240207	3340	24.25	20240117	7250	-42.76	20230315	3010	37.87	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
87	20240315	110204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4185	85	2	2.07	874107390	209426	48.36	4140	4235	4110	5330	2870	4100	4173.82	4.32	0	-38501	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6525	7.32	0.22	12	0.13	572.00	19400.00	5470	20240207	-23.49	3010	20230726	39.04	5470	-23.49	20240207	3340	25.30	20240117	7250	-42.28	20230315	3010	39.04	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
88	20240315	100205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4165	65	2	1.59	670701260	160388	37.04	4140	4235	4110	5330	2870	4100	4181.74	4.32	0	-5903	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6493	7.28	0.21	12	0.10	572.00	19400.00	5470	20240207	-23.86	3010	20230726	38.37	5470	-23.86	20240207	3340	24.70	20240117	7250	-42.55	20230315	3010	38.37	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
89	20240315	090204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4130	30	2	0.73	31000150	7491	1.73	4140	4140	4130	5330	2870	4100	4138.32	4.32	0	-1929	4253	4176	4083	4006	3913	4215	4045	788	1230	500	2780	5	1	155904301	6439	7.22	0.21	12	0.00	572.00	19400.00	5470	20240207	-24.50	3010	20230726	37.21	5470	-24.50	20240207	3340	23.65	20240117	7250	-43.03	20230315	3010	37.21	20230726	0.58	N	005440	500	788 억		6739005	N	N	80	N	00	N
90	20240314	160202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4100	95	2	2.37	1768914895	432555	125.80	4010	4160	3990	5200	2805	4005	4089.44	4.36	0	-65525	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6392	7.17	0.21	12	0.28	572.00	19400.00	5470	20240207	-25.05	3010	20230726	36.21	5470	-25.05	20240207	3340	22.75	20240117	7250	-43.45	20230314	3010	36.21	20230726	0.58	N	005440	500	788 억		6797858	N	N	80	N	00	N
91	20240314	150204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4110	105	2	2.62	1499751765	366945	106.72	4010	4160	3990	5200	2805	4005	4087.13	4.36	0	-63387	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6408	7.19	0.21	12	0.24	572.00	19400.00	5470	20240207	-24.86	3010	20230726	36.54	5470	-24.86	20240207	3340	23.05	20240117	7250	-43.31	20230314	3010	36.54	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
92	20240314	140203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4150	145	2	3.62	1136929925	279175	81.19	4010	4160	3990	5200	2805	4005	4072.46	4.36	0	-31084	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6470	7.26	0.21	12	0.18	572.00	19400.00	5470	20240207	-24.13	3010	20230726	37.87	5470	-24.13	20240207	3340	24.25	20240117	7250	-42.76	20230314	3010	37.87	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
93	20240314	130202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4090	85	2	2.12	820402380	202268	58.83	4010	4120	3990	5200	2805	4005	4056.02	4.36	0	-28461	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6376	7.15	0.21	12	0.13	572.00	19400.00	5470	20240207	-25.23	3010	20230726	35.88	5470	-25.23	20240207	3340	22.46	20240117	7250	-43.59	20230314	3010	35.88	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
94	20240314	120203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4060	55	2	1.37	720567160	177767	51.70	4010	4120	3990	5200	2805	4005	4053.44	4.36	0	-18374	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6330	7.10	0.21	12	0.11	572.00	19400.00	5470	20240207	-25.78	3010	20230726	34.88	5470	-25.78	20240207	3340	21.56	20240117	7250	-44.00	20230314	3010	34.88	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
95	20240314	110204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4075	70	2	1.75	481343930	119284	34.69	4010	4075	3990	5200	2805	4005	4035.28	4.36	0	-4085	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6353	7.12	0.21	12	0.08	572.00	19400.00	5470	20240207	-25.50	3010	20230726	35.38	5470	-25.50	20240207	3340	22.01	20240117	7250	-43.79	20230314	3010	35.38	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
96	20240314	100204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4035	30	2	0.75	215610190	53633	15.60	4010	4050	3990	5200	2805	4005	4020.10	4.36	0	3808	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6291	7.05	0.21	12	0.03	572.00	19400.00	5470	20240207	-26.23	3010	20230726	34.05	5470	-26.23	20240207	3340	20.81	20240117	7250	-44.34	20230314	3010	34.05	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
97	20240314	090203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4010	5	2	0.12	3480680	868	0.25	4010	4010	4010	5200	2805	4005	4010.00	4.36	0	-366	4091	4047	4011	3967	3931	4030	3950	788	1195	500	2720	5	1	155904301	6252	7.01	0.21	12	0.00	572.00	19400.00	5470	20240207	-26.69	3010	20230726	33.22	5470	-26.69	20240207	3340	20.06	20240117	7250	-44.69	20230314	3010	33.22	20230726	0.58	N	005440	500	788 억		6797858	N	N	2471	N	00	N
98	20240313	160204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4005	-55	5	-1.35	1372425375	342820	90.92	4050	4055	3975	5270	2845	4060	4003.34	4.41	0	-48804	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6244	7.00	0.21	12	0.22	572.00	19400.00	5470	20240207	-26.78	3010	20230726	33.06	5470	-26.78	20240207	3340	19.91	20240117	7250	-44.76	20230313	3010	33.06	20230726	0.57	N	005440	500	788 억		6874540	N	N	2471	N	00	N
99	20240313	150202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4000	-60	5	-1.48	1319766675	329665	87.43	4050	4055	3975	5270	2845	4060	4003.36	4.41	0	-45354	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6236	6.99	0.21	12	0.21	572.00	19400.00	5470	20240207	-26.87	3010	20230726	32.89	5470	-26.87	20240207	3340	19.76	20240117	7250	-44.83	20230313	3010	32.89	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
100	20240313	140203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4005	-55	5	-1.35	1208340035	301826	80.05	4050	4055	3975	5270	2845	4060	4003.43	4.41	0	-44404	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6244	7.00	0.21	12	0.19	572.00	19400.00	5470	20240207	-26.78	3010	20230726	33.06	5470	-26.78	20240207	3340	19.91	20240117	7250	-44.76	20230313	3010	33.06	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
101	20240313	130205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3995	-65	5	-1.60	1034169245	258518	68.56	4050	4055	3975	5270	2845	4060	4000.38	4.41	0	-48227	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6228	6.98	0.21	12	0.17	572.00	19400.00	5470	20240207	-26.97	3010	20230726	32.72	5470	-26.97	20240207	3340	19.61	20240117	7250	-44.90	20230313	3010	32.72	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
102	20240313	120202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3980	-80	5	-1.97	877609275	219304	58.16	4050	4055	3975	5270	2845	4060	4001.79	4.41	0	-54479	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6205	6.96	0.21	12	0.14	572.00	19400.00	5470	20240207	-27.24	3010	20230726	32.23	5470	-27.24	20240207	3340	19.16	20240117	7250	-45.10	20230313	3010	32.23	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
103	20240313	110202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4000	-60	5	-1.48	623343930	155559	41.26	4050	4055	3990	5270	2845	4060	4007.12	4.41	0	-47690	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6236	6.99	0.21	12	0.10	572.00	19400.00	5470	20240207	-26.87	3010	20230726	32.89	5470	-26.87	20240207	3340	19.76	20240117	7250	-44.83	20230313	3010	32.89	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
104	20240313	100203	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4010	-50	5	-1.23	385516425	96145	25.50	4050	4055	3990	5270	2845	4060	4009.74	4.41	0	-23523	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6252	7.01	0.21	12	0.06	572.00	19400.00	5470	20240207	-26.69	3010	20230726	33.22	5470	-26.69	20240207	3340	20.06	20240117	7250	-44.69	20230313	3010	33.22	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
105	20240313	090202	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4040	-20	5	-0.49	10411075	2571	0.68	4050	4055	4040	5270	2845	4060	4049.43	4.41	0	-1648	4290	4175	4085	3970	3880	4130	3925	788	1210	500	2760	5	1	155904301	6299	7.06	0.21	12	0.00	572.00	19400.00	5470	20240207	-26.14	3010	20230726	34.22	5470	-26.14	20240207	3340	20.96	20240117	7250	-44.28	20230313	3010	34.22	20230726	0.57	N	005440	500	788 억		6874540	N	N	2675	N	00	N
106	20240312	160200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4060	-20	5	-0.49	1510295105	373973	162.82	4090	4200	3995	5300	2860	4080	4038.50	4.47	0	-93607	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6330	7.10	0.21	12	0.24	572.00	19400.00	5470	20240207	-25.78	3010	20230726	34.88	5470	-25.78	20240207	3340	21.56	20240117	7250	-44.00	20230313	3010	34.88	20230726	0.57	N	005440	500	788 억		6969123	N	N	2675	N	00	N
107	20240312	150200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4020	-60	5	-1.47	1422440665	352272	153.37	4090	4200	3995	5300	2860	4080	4037.90	4.47	0	-85630	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6267	7.03	0.21	12	0.23	572.00	19400.00	5470	20240207	-26.51	3010	20230726	33.55	5470	-26.51	20240207	3340	20.36	20240117	7250	-44.55	20230313	3010	33.55	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
108	20240312	140159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4025	-55	5	-1.35	1269322080	314254	136.82	4090	4200	3995	5300	2860	4080	4039.16	4.47	0	-81759	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6275	7.04	0.21	12	0.20	572.00	19400.00	5470	20240207	-26.42	3010	20230726	33.72	5470	-26.42	20240207	3340	20.51	20240117	7250	-44.48	20230313	3010	33.72	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
109	20240312	130158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4055	-25	5	-0.61	1173863255	290571	126.51	4090	4200	3995	5300	2860	4080	4039.85	4.47	0	-72590	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6322	7.09	0.21	12	0.19	572.00	19400.00	5470	20240207	-25.87	3010	20230726	34.72	5470	-25.87	20240207	3340	21.41	20240117	7250	-44.07	20230313	3010	34.72	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
110	20240312	120200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4070	-10	5	-0.25	1124504400	278394	121.21	4090	4200	3995	5300	2860	4080	4039.26	4.47	0	-70777	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6345	7.12	0.21	12	0.18	572.00	19400.00	5470	20240207	-25.59	3010	20230726	35.22	5470	-25.59	20240207	3340	21.86	20240117	7250	-43.86	20230313	3010	35.22	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
111	20240312	110200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4020	-60	5	-1.47	1051688175	260376	113.36	4090	4200	3995	5300	2860	4080	4039.11	4.47	0	-78265	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6267	7.03	0.21	12	0.17	572.00	19400.00	5470	20240207	-26.51	3010	20230726	33.55	5470	-26.51	20240207	3340	20.36	20240117	7250	-44.55	20230313	3010	33.55	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
112	20240312	100200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4025	-55	5	-1.35	531676330	131476	57.24	4090	4095	4015	5300	2860	4080	4043.90	4.47	0	-55196	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6275	7.04	0.21	12	0.08	572.00	19400.00	5470	20240207	-26.42	3010	20230726	33.72	5470	-26.42	20240207	3340	20.51	20240117	7250	-44.48	20230313	3010	33.72	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
113	20240312	090201	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4080	0	3	0.00	21089430	5166	2.25	4090	4095	4070	5300	2860	4080	4082.35	4.47	0	-4133	4186	4132	4086	4032	3986	4110	4010	788	1220	500	2770	5	1	155904301	6361	7.13	0.21	12	0.00	572.00	19400.00	5470	20240207	-25.41	3010	20230726	35.55	5470	-25.41	20240207	3340	22.16	20240117	7250	-43.72	20230313	3010	35.55	20230726	0.57	N	005440	500	788 억		6969123	N	N	1094	N	00	N
114	20240311	160200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4080	-40	5	-0.97	933391340	229107	102.79	4100	4140	4040	5350	2885	4120	4074.04	4.48	0	-10359	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6361	7.13	0.21	12	0.15	572.00	19400.00	5470	20240207	-25.41	3010	20230726	35.55	5470	-25.41	20240207	3340	22.16	20240117	7250	-43.72	20230313	3010	35.55	20230726	0.58	N	005440	500	788 억		6980599	N	N	1094	N	00	N
115	20240311	150201	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4070	-50	5	-1.21	875772030	214945	96.43	4100	4140	4040	5350	2885	4120	4074.40	4.48	0	-5220	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6345	7.12	0.21	12	0.14	572.00	19400.00	5470	20240207	-25.59	3010	20230726	35.22	5470	-25.59	20240207	3340	21.86	20240117	7250	-43.86	20230313	3010	35.22	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
116	20240311	140159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4100	-20	5	-0.49	763508165	187377	84.06	4100	4140	4040	5350	2885	4120	4074.72	4.48	0	3630	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6392	7.17	0.21	12	0.12	572.00	19400.00	5470	20240207	-25.05	3010	20230726	36.21	5470	-25.05	20240207	3340	22.75	20240117	7250	-43.45	20230313	3010	36.21	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
117	20240311	130200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4070	-50	5	-1.21	602084860	148028	66.41	4100	4110	4040	5350	2885	4120	4067.37	4.48	0	2005	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6345	7.12	0.21	12	0.09	572.00	19400.00	5470	20240207	-25.59	3010	20230726	35.22	5470	-25.59	20240207	3340	21.86	20240117	7250	-43.86	20230313	3010	35.22	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
118	20240311	120201	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4085	-35	5	-0.85	535672405	131738	59.10	4100	4110	4040	5350	2885	4120	4066.20	4.48	0	2790	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6369	7.14	0.21	12	0.08	572.00	19400.00	5470	20240207	-25.32	3010	20230726	35.71	5470	-25.32	20240207	3340	22.31	20240117	7250	-43.66	20230313	3010	35.71	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
119	20240311	110200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4070	-50	5	-1.21	358114860	88175	39.56	4100	4110	4040	5350	2885	4120	4061.41	4.48	0	-647	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6345	7.12	0.21	12	0.06	572.00	19400.00	5470	20240207	-25.59	3010	20230726	35.22	5470	-25.59	20240207	3340	21.86	20240117	7250	-43.86	20230313	3010	35.22	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
120	20240311	100159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4075	-45	5	-1.09	223413140	55015	24.68	4100	4110	4040	5350	2885	4120	4060.95	4.48	0	1646	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6353	7.12	0.21	12	0.04	572.00	19400.00	5470	20240207	-25.50	3010	20230726	35.38	5470	-25.50	20240207	3340	22.01	20240117	7250	-43.79	20230313	3010	35.38	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
121	20240311	090159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4075	-45	5	-1.09	24647050	6024	2.70	4100	4105	4075	5350	2885	4120	4091.48	4.48	0	-5033	4213	4166	4128	4081	4043	4162	4077	788	1230	500	2800	5	1	155904301	6353	7.12	0.21	12	0.00	572.00	19400.00	5470	20240207	-25.50	3010	20230726	35.38	5470	-25.50	20240207	3340	22.01	20240117	7250	-43.79	20230313	3010	35.38	20230726	0.58	N	005440	500	788 억		6980599	N	N	167	N	00	N
122	20240308	160159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4120	20	2	0.49	918019760	222393	70.34	4120	4175	4090	5330	2870	4100	4127.92	4.47	0	6285	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6423	7.20	0.21	12	0.14	572.00	19400.00	5470	20240207	-24.68	3010	20230726	36.88	5470	-24.68	20240207	3340	23.35	20240117	7250	-43.17	20230308	3010	36.88	20230726	0.57	N	005440	500	788 억		6975213	N	N	167	N	00	N
123	20240308	150200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4120	20	2	0.49	858225725	207883	65.75	4120	4175	4090	5330	2870	4100	4128.41	4.47	0	4866	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6423	7.20	0.21	12	0.13	572.00	19400.00	5470	20240207	-24.68	3010	20230726	36.88	5470	-24.68	20240207	3340	23.35	20240117	7250	-43.17	20230308	3010	36.88	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
124	20240308	140159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4130	30	2	0.73	766346270	185557	58.69	4120	4175	4090	5330	2870	4100	4129.98	4.47	0	2945	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6439	7.22	0.21	12	0.12	572.00	19400.00	5470	20240207	-24.50	3010	20230726	37.21	5470	-24.50	20240207	3340	23.65	20240117	7250	-43.03	20230308	3010	37.21	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
125	20240308	130158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4125	25	2	0.61	660707830	159942	50.59	4120	4175	4090	5330	2870	4100	4130.92	4.47	0	-444	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6431	7.21	0.21	12	0.10	572.00	19400.00	5470	20240207	-24.59	3010	20230726	37.04	5470	-24.59	20240207	3340	23.50	20240117	7250	-43.10	20230308	3010	37.04	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
126	20240308	120200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4135	35	2	0.85	594096220	143804	45.48	4120	4175	4090	5330	2870	4100	4131.29	4.47	0	-3082	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6447	7.23	0.21	12	0.09	572.00	19400.00	5470	20240207	-24.41	3010	20230726	37.38	5470	-24.41	20240207	3340	23.80	20240117	7250	-42.97	20230308	3010	37.38	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
127	20240308	110158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4130	30	2	0.73	455155010	110215	34.86	4120	4175	4090	5330	2870	4100	4129.70	4.47	0	-591	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6439	7.22	0.21	12	0.07	572.00	19400.00	5470	20240207	-24.50	3010	20230726	37.21	5470	-24.50	20240207	3340	23.65	20240117	7250	-43.03	20230308	3010	37.21	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
128	20240308	100158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4125	25	2	0.61	238737485	58150	18.39	4120	4140	4090	5330	2870	4100	4105.55	4.47	0	9246	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6431	7.21	0.21	12	0.04	572.00	19400.00	5470	20240207	-24.59	3010	20230726	37.04	5470	-24.59	20240207	3340	23.50	20240117	7250	-43.10	20230308	3010	37.04	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
129	20240308	090159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4140	40	2	0.98	7259935	1761	0.56	4120	4140	4120	5330	2870	4100	4122.62	4.47	0	-325	4246	4172	4121	4047	3996	4147	4022	788	1230	500	2780	5	1	155904301	6454	7.24	0.21	12	0.00	572.00	19400.00	5470	20240207	-24.31	3010	20230726	37.54	5470	-24.31	20240207	3340	23.95	20240117	7250	-42.90	20230308	3010	37.54	20230726	0.57	N	005440	500	788 억		6975213	N	N	61	N	00	N
130	20240307	160159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4100	-85	5	-2.03	1292329980	315040	87.57	4190	4195	4070	5440	2930	4185	4102.11	4.48	0	-12441	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6392	7.17	0.21	12	0.20	572.00	19400.00	5470	20240207	-25.05	3010	20230726	36.21	5470	-25.05	20240207	3340	22.75	20240117	7250	-43.45	20230307	3010	36.21	20230726	0.57	N	005440	500	788 억		6984542	N	N	61	N	00	N
131	20240307	150155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4105	-80	5	-1.91	1216833815	296607	82.45	4190	4195	4070	5440	2930	4185	4102.51	4.48	0	-18367	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6400	7.18	0.21	12	0.19	572.00	19400.00	5470	20240207	-24.95	3010	20230726	36.38	5470	-24.95	20240207	3340	22.90	20240117	7250	-43.38	20230307	3010	36.38	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
132	20240307	140157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4095	-90	5	-2.15	868828315	211484	58.79	4190	4195	4070	5440	2930	4185	4108.25	4.48	0	-33399	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6384	7.16	0.21	12	0.14	572.00	19400.00	5470	20240207	-25.14	3010	20230726	36.05	5470	-25.14	20240207	3340	22.60	20240117	7250	-43.52	20230307	3010	36.05	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
133	20240307	130156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4100	-85	5	-2.03	699771655	170216	47.32	4190	4195	4070	5440	2930	4185	4111.08	4.48	0	-31469	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6392	7.17	0.21	12	0.11	572.00	19400.00	5470	20240207	-25.05	3010	20230726	36.21	5470	-25.05	20240207	3340	22.75	20240117	7250	-43.45	20230307	3010	36.21	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
134	20240307	120157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4090	-95	5	-2.27	567231740	137797	38.30	4190	4195	4070	5440	2930	4185	4116.43	4.48	0	-24583	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6376	7.15	0.21	12	0.09	572.00	19400.00	5470	20240207	-25.23	3010	20230726	35.88	5470	-25.23	20240207	3340	22.46	20240117	7250	-43.59	20230307	3010	35.88	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
135	20240307	110159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4105	-80	5	-1.91	419631190	101710	28.27	4190	4195	4105	5440	2930	4185	4125.76	4.48	0	-20051	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6400	7.18	0.21	12	0.07	572.00	19400.00	5470	20240207	-24.95	3010	20230726	36.38	5470	-24.95	20240207	3340	22.90	20240117	7250	-43.38	20230307	3010	36.38	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
136	20240307	100200	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4125	-60	5	-1.43	233002955	56342	15.66	4190	4195	4115	5440	2930	4185	4135.51	4.48	0	-14080	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6431	7.21	0.21	12	0.04	572.00	19400.00	5470	20240207	-24.59	3010	20230726	37.04	5470	-24.59	20240207	3340	23.50	20240117	7250	-43.10	20230307	3010	37.04	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
137	20240307	090157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4170	-15	5	-0.36	18429195	4403	1.22	4190	4195	4170	5440	2930	4185	4185.60	4.48	0	-3205	4238	4211	4158	4131	4078	4225	4145	788	1255	500	2840	5	1	155904301	6501	7.29	0.21	12	0.00	572.00	19400.00	5470	20240207	-23.77	3010	20230726	38.54	5470	-23.77	20240207	3340	24.85	20240117	7250	-42.48	20230307	3010	38.54	20230726	0.57	N	005440	500	788 억		6984542	N	N	2043	N	00	N
138	20240306	160156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4185	-5	5	-0.12	1486328320	359464	80.98	4170	4185	4105	5440	2935	4190	4134.77	4.38	0	145570	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6525	7.32	0.22	12	0.23	572.00	19400.00	5470	20240207	-23.49	3010	20230726	39.04	5470	-23.49	20240207	3340	25.30	20240117	7250	-42.28	20230306	3010	39.04	20230726	0.59	N	005440	500	788 억		6835736	N	N	2043	N	00	N
139	20240306	150157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4140	-50	5	-1.19	1346188880	325763	73.39	4170	4185	4105	5440	2935	4190	4132.42	4.38	0	129534	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6454	7.24	0.21	12	0.21	572.00	19400.00	5470	20240207	-24.31	3010	20230726	37.54	5470	-24.31	20240207	3340	23.95	20240117	7250	-42.90	20230306	3010	37.54	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
140	20240306	140157	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4120	-70	5	-1.67	1205198600	291651	65.71	4170	4185	4105	5440	2935	4190	4132.33	4.38	0	123716	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6423	7.20	0.21	12	0.19	572.00	19400.00	5470	20240207	-24.68	3010	20230726	36.88	5470	-24.68	20240207	3340	23.35	20240117	7250	-43.17	20230306	3010	36.88	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
141	20240306	130158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4120	-70	5	-1.67	1036213455	250612	56.46	4170	4185	4110	5440	2935	4190	4134.73	4.38	0	100147	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6423	7.20	0.21	12	0.16	572.00	19400.00	5470	20240207	-24.68	3010	20230726	36.88	5470	-24.68	20240207	3340	23.35	20240117	7250	-43.17	20230306	3010	36.88	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
142	20240306	120158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4115	-75	5	-1.79	859349325	207689	46.79	4170	4185	4110	5440	2935	4190	4137.67	4.38	0	75251	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6415	7.19	0.21	12	0.13	572.00	19400.00	5470	20240207	-24.77	3010	20230726	36.71	5470	-24.77	20240207	3340	23.20	20240117	7250	-43.24	20230306	3010	36.71	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
143	20240306	110158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4125	-65	5	-1.55	641792995	154855	34.89	4170	4185	4120	5440	2935	4190	4144.48	4.38	0	56285	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6431	7.21	0.21	12	0.10	572.00	19400.00	5470	20240207	-24.59	3010	20230726	37.04	5470	-24.59	20240207	3340	23.50	20240117	7250	-43.10	20230306	3010	37.04	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
144	20240306	100156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4140	-50	5	-1.19	463289945	111660	25.16	4170	4185	4130	5440	2935	4190	4149.11	4.38	0	51813	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6454	7.24	0.21	12	0.07	572.00	19400.00	5470	20240207	-24.31	3010	20230726	37.54	5470	-24.31	20240207	3340	23.95	20240117	7250	-42.90	20230306	3010	37.54	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
145	20240306	090158	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4150	-40	5	-0.95	31358020	7542	1.70	4170	4185	4145	5440	2935	4190	4157.79	4.38	0	-1570	4343	4266	4223	4146	4103	4245	4125	788	1250	500	2840	5	1	155904301	6470	7.26	0.21	12	0.00	572.00	19400.00	5470	20240207	-24.13	3010	20230726	37.87	5470	-24.13	20240207	3340	24.25	20240117	7250	-42.76	20230306	3010	37.87	20230726	0.59	N	005440	500	788 억		6835736	N	N	1703	N	00	N
146	20240305	160156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4190	-95	5	-2.22	1870046510	443849	112.93	4285	4300	4180	5570	3000	4285	4213.25	4.35	0	54826	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6532	7.33	0.22	12	0.28	572.00	19400.00	5470	20240207	-23.40	3010	20230726	39.20	5470	-23.40	20240207	3340	25.45	20240117	7250	-42.21	20230306	3010	39.20	20230726	0.59	N	005440	500	788 억		6781820	N	N	1703	N	00	N
147	20240305	150156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4190	-95	5	-2.22	1786691775	423947	107.86	4285	4300	4185	5570	3000	4285	4214.42	4.35	0	53399	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6532	7.33	0.22	12	0.27	572.00	19400.00	5470	20240207	-23.40	3010	20230726	39.20	5470	-23.40	20240207	3340	25.45	20240117	7250	-42.21	20230306	3010	39.20	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
148	20240305	140156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4205	-80	5	-1.87	1283157405	303913	77.32	4285	4300	4195	5570	3000	4285	4222.12	4.35	0	20730	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6556	7.35	0.22	12	0.19	572.00	19400.00	5470	20240207	-23.13	3010	20230726	39.70	5470	-23.13	20240207	3340	25.90	20240117	7250	-42.00	20230306	3010	39.70	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
149	20240305	130156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4220	-65	5	-1.52	1088402035	257650	65.55	4285	4300	4195	5570	3000	4285	4224.34	4.35	0	6409	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6579	7.38	0.22	12	0.17	572.00	19400.00	5470	20240207	-22.85	3010	20230726	40.20	5470	-22.85	20240207	3340	26.35	20240117	7250	-41.79	20230306	3010	40.20	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
150	20240305	120156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4205	-80	5	-1.87	894569110	211599	53.84	4285	4300	4200	5570	3000	4285	4227.66	4.35	0	-8476	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6556	7.35	0.22	12	0.14	572.00	19400.00	5470	20240207	-23.13	3010	20230726	39.70	5470	-23.13	20240207	3340	25.90	20240117	7250	-42.00	20230306	3010	39.70	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
151	20240305	110156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4205	-80	5	-1.87	674098515	159187	40.50	4285	4300	4205	5570	3000	4285	4234.63	4.35	0	-12108	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6556	7.35	0.22	12	0.10	572.00	19400.00	5470	20240207	-23.13	3010	20230726	39.70	5470	-23.13	20240207	3340	25.90	20240117	7250	-42.00	20230306	3010	39.70	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
152	20240305	100155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4245	-40	5	-0.93	294284195	69123	17.59	4285	4300	4225	5570	3000	4285	4257.40	4.35	0	-606	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6618	7.42	0.22	12	0.04	572.00	19400.00	5470	20240207	-22.39	3010	20230726	41.03	5470	-22.39	20240207	3340	27.10	20240117	7250	-41.45	20230306	3010	41.03	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
153	20240305	090156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4235	-50	5	-1.17	20548420	4830	1.23	4285	4285	4235	5570	3000	4285	4254.33	4.35	0	-3505	4488	4386	4318	4216	4148	4352	4182	788	1285	500	2910	5	1	155904301	6603	7.40	0.22	12	0.00	572.00	19400.00	5470	20240207	-22.58	3010	20230726	40.70	5470	-22.58	20240207	3340	26.80	20240117	7250	-41.59	20230306	3010	40.70	20230726	0.59	N	005440	500	788 억		6781820	N	N	76	N	00	N
154	20240304	160156	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4285	50	2	1.18	1683334245	391985	143.06	4315	4420	4250	5500	2965	4235	4294.41	4.40	0	-66648	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6680	7.49	0.22	12	0.25	572.00	19400.00	5470	20240207	-21.66	3010	20230726	42.36	5470	-21.66	20240207	3340	28.29	20240117	7250	-40.90	20230306	3010	42.36	20230726	0.59	N	005440	500	788 억		6855074	N	N	76	N	00	N
155	20240304	150155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	30	2	0.71	1531979785	356532	130.12	4315	4420	4250	5500	2965	4235	4296.89	4.40	0	-63514	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6649	7.46	0.22	12	0.23	572.00	19400.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230306	3010	41.69	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
156	20240304	140150	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4265	30	2	0.71	1395621140	324605	118.47	4315	4420	4250	5500	2965	4235	4299.44	4.40	0	-56280	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6649	7.46	0.22	12	0.21	572.00	19400.00	5470	20240207	-22.03	3010	20230726	41.69	5470	-22.03	20240207	3340	27.69	20240117	7250	-41.17	20230306	3010	41.69	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
157	20240304	130154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4270	35	2	0.83	1285911105	298903	109.09	4315	4420	4250	5500	2965	4235	4302.10	4.40	0	-52278	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6657	7.47	0.22	12	0.19	572.00	19400.00	5470	20240207	-21.94	3010	20230726	41.86	5470	-21.94	20240207	3340	27.84	20240117	7250	-41.10	20230306	3010	41.86	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
158	20240304	120150	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4280	45	2	1.06	1082947095	251325	91.72	4315	4420	4250	5500	2965	4235	4308.95	4.40	0	-48036	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6673	7.48	0.22	12	0.16	572.00	19400.00	5470	20240207	-21.76	3010	20230726	42.19	5470	-21.76	20240207	3340	28.14	20240117	7250	-40.97	20230306	3010	42.19	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
159	20240304	110154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4280	45	2	1.06	970121530	224985	82.11	4315	4420	4250	5500	2965	4235	4311.94	4.40	0	-44138	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6673	7.48	0.22	12	0.14	572.00	19400.00	5470	20240207	-21.76	3010	20230726	42.19	5470	-21.76	20240207	3340	28.14	20240117	7250	-40.97	20230306	3010	42.19	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
160	20240304	100154	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4335	100	2	2.36	633699190	146412	53.43	4315	4420	4285	5500	2965	4235	4328.19	4.40	0	-26067	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6758	7.58	0.22	12	0.09	572.00	19400.00	5470	20240207	-20.75	3010	20230726	44.02	5470	-20.75	20240207	3340	29.79	20240117	7250	-40.21	20230306	3010	44.02	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N
161	20240304	090155	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	4345	110	2	2.60	95296645	22040	8.04	4315	4360	4285	5500	2965	4235	4323.80	4.40	0	1147	4341	4287	4251	4197	4161	4270	4180	788	1265	500	2870	5	1	155904301	6774	7.60	0.22	12	0.01	572.00	19400.00	5470	20240207	-20.57	3010	20230726	44.35	5470	-20.57	20240207	3340	30.09	20240117	7250	-40.07	20230306	3010	44.35	20230726	0.59	N	005440	500	788 억		6855074	N	N	262	N	00	N