KissMeData/016610/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160330	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4255	5	2	0.12	109613880	25845	150.96	4215	4275	4215	5520	2975	4250	4241.14	6.02	-5037	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1806	29.34	0.18	12	0.06	145.00	23875.00	4695	20240223	-9.37	3650	20230726	16.58	4695	-9.37	20240223	3745	13.62	20240117	4695	-9.37	20240223	3650	16.58	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
3	20240430	150329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	0	3	0.00	87112715	20550	120.04	4215	4275	4215	5520	2975	4250	4239.06	6.02	-3306	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1804	29.31	0.18	12	0.05	145.00	23875.00	4695	20240223	-9.48	3650	20230726	16.44	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3650	16.44	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
4	20240430	140329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4240	-10	5	-0.24	79546570	18766	109.61	4215	4275	4215	5520	2975	4250	4238.87	6.02	-3201	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1800	29.24	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.69	3650	20230726	16.16	4695	-9.69	20240223	3745	13.22	20240117	4695	-9.69	20240223	3650	16.16	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
5	20240430	130328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-20	5	-0.47	62615390	14776	86.31	4215	4275	4215	5520	2975	4250	4237.64	6.02	-2831	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1795	29.17	0.18	12	0.03	145.00	23875.00	4695	20240223	-9.90	3650	20230726	15.89	4695	-9.90	20240223	3745	12.95	20240117	4695	-9.90	20240223	3650	15.89	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
6	20240430	120329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-20	5	-0.47	49062345	11583	67.66	4215	4275	4215	5520	2975	4250	4235.72	6.02	-2369	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1795	29.17	0.18	12	0.03	145.00	23875.00	4695	20240223	-9.90	3650	20230726	15.89	4695	-9.90	20240223	3745	12.95	20240117	4695	-9.90	20240223	3650	15.89	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
7	20240430	110329	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	-15	5	-0.35	35001790	8258	48.24	4215	4275	4215	5520	2975	4250	4238.53	6.02	-2311	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1798	29.21	0.18	12	0.02	145.00	23875.00	4695	20240223	-9.80	3650	20230726	16.03	4695	-9.80	20240223	3745	13.08	20240117	4695	-9.80	20240223	3650	16.03	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
8	20240430	100327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	-15	5	-0.35	26626235	6278	36.67	4215	4275	4215	5520	2975	4250	4241.20	6.02	-2106	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1798	29.21	0.18	12	0.01	145.00	23875.00	4695	20240223	-9.80	3650	20230726	16.03	4695	-9.80	20240223	3745	13.08	20240117	4695	-9.80	20240223	3650	16.03	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
9	20240430	090335	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4260	10	2	0.24	8464775	2008	11.73	4215	4260	4215	5520	2975	4250	4215.53	6.02	-490	4306	4277	4221	4192	4136	4292	4207	2122	1270	5000	3060	5	1	42446389	1808	29.38	0.18	12	0.00	145.00	23875.00	4695	20240223	-9.27	3650	20230726	16.71	4695	-9.27	20240223	3745	13.75	20240117	4695	-9.27	20240223	3650	16.71	20230726	0.19	N	016610	5000	2122 억	2557263	N	N	0	N	N
10	20240429	160327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	60	2	1.43	72032180	17109	202.64	4190	4250	4165	5440	2935	4190	4210.19	6.02	2444	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1804	29.31	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.48	3650	20230726	16.44	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3650	16.44	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
11	20240429	150328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	40	2	0.95	68507055	16279	192.81	4190	4245	4165	5440	2935	4190	4208.31	6.02	2618	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1795	29.17	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.90	3650	20230726	15.89	4695	-9.90	20240223	3745	12.95	20240117	4695	-9.90	20240223	3650	15.89	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
12	20240429	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4245	55	2	1.31	67138285	15956	188.98	4190	4245	4165	5440	2935	4190	4207.71	6.02	2659	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1802	29.28	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.58	3650	20230726	16.30	4695	-9.58	20240223	3745	13.35	20240117	4695	-9.58	20240223	3650	16.30	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
13	20240429	130328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4220	30	2	0.72	63703760	15145	179.38	4190	4245	4165	5440	2935	4190	4206.26	6.02	2771	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1791	29.10	0.18	12	0.04	145.00	23875.00	4695	20240223	-10.12	3650	20230726	15.62	4695	-10.12	20240223	3745	12.68	20240117	4695	-10.12	20240223	3650	15.62	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
14	20240429	120327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	15	2	0.36	39414125	9387	111.18	4190	4210	4165	5440	2935	4190	4198.80	6.02	2412	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1785	29.00	0.18	12	0.02	145.00	23875.00	4695	20240223	-10.44	3650	20230726	15.21	4695	-10.44	20240223	3745	12.28	20240117	4695	-10.44	20240223	3650	15.21	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
15	20240429	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	10	2	0.24	34454725	8206	97.19	4190	4210	4165	5440	2935	4190	4198.72	6.02	1869	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1783	28.97	0.18	12	0.02	145.00	23875.00	4695	20240223	-10.54	3650	20230726	15.07	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3650	15.07	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
16	20240429	100328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	10	2	0.24	26060690	6205	73.49	4190	4210	4165	5440	2935	4190	4199.95	6.02	1194	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1783	28.97	0.18	12	0.01	145.00	23875.00	4695	20240223	-10.54	3650	20230726	15.07	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3650	15.07	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
17	20240429	090328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-25	5	-0.60	33495	8	0.09	4190	4190	4165	5440	2935	4190	4186.88	6.02	0	4213	4201	4178	4166	4143	4207	4172	2122	1250	5000	3010	5	1	42446389	1768	28.72	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.20	N	016610	5000	2122 억	2553783	N	N	12	N	N
18	20240426	160327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	25	2	0.60	35227035	8443	83.42	4180	4190	4155	5410	2920	4165	4171.86	6.02	284	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1779	28.90	0.18	12	0.02	145.00	23875.00	4695	20240223	-10.76	3650	20230726	14.79	4695	-10.76	20240223	3745	11.88	20240117	4695	-10.76	20240223	3650	14.79	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	12	N	N
19	20240426	150328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	20	2	0.48	31508080	7555	74.65	4180	4185	4155	5410	2920	4165	4170.49	6.02	409	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1776	28.86	0.18	12	0.02	145.00	23875.00	4695	20240223	-10.86	3650	20230726	14.66	4695	-10.86	20240223	3745	11.75	20240117	4695	-10.86	20240223	3650	14.66	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
20	20240426	140326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	20	2	0.48	29555730	7088	70.03	4180	4185	4155	5410	2920	4165	4169.83	6.02	282	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1776	28.86	0.18	12	0.02	145.00	23875.00	4695	20240223	-10.86	3650	20230726	14.66	4695	-10.86	20240223	3745	11.75	20240117	4695	-10.86	20240223	3650	14.66	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
21	20240426	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	15	2	0.36	25253065	6059	59.87	4180	4180	4155	5410	2920	4165	4167.86	6.02	-204	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1774	28.83	0.18	12	0.01	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
22	20240426	120326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	0	3	0.00	14335630	3443	34.02	4180	4180	4155	5410	2920	4165	4163.70	6.02	-92	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1768	28.72	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
23	20240426	110326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	0	3	0.00	8826100	2120	20.95	4180	4180	4155	5410	2920	4165	4163.25	6.02	-14	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1768	28.72	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
24	20240426	100325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	-5	5	-0.12	4578005	1099	10.86	4180	4180	4155	5410	2920	4165	4165.61	6.02	39	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1766	28.69	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
25	20240426	090327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	10	2	0.24	175520	42	0.41	4180	4180	4170	5410	2920	4165	4179.05	6.02	-2	4195	4180	4155	4140	4115	4187	4147	2122	1245	5000	2990	5	1	42446389	1772	28.79	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.21	N	016610	5000	2122 억	2553503	N	N	0	N	N
26	20240425	160325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	30	2	0.73	42052410	10119	33.37	4160	4170	4130	5370	2895	4135	4155.78	6.01	2469	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1768	28.72	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
27	20240425	150327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	35	2	0.85	32192870	7746	25.55	4160	4170	4130	5370	2895	4135	4156.06	6.01	1904	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1770	28.76	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
28	20240425	140325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	25	2	0.60	19569740	4713	15.54	4160	4165	4130	5370	2895	4135	4152.29	6.01	1111	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1766	28.69	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
29	20240425	130326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	20	2	0.48	17699290	4263	14.06	4160	4165	4130	5370	2895	4135	4151.84	6.01	981	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1764	28.66	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
30	20240425	120325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	20	2	0.48	16472515	3968	13.09	4160	4165	4130	5370	2895	4135	4151.34	6.01	852	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1764	28.66	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
31	20240425	110325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	15	2	0.36	13270620	3198	10.55	4160	4160	4130	5370	2895	4135	4149.66	6.01	540	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1762	28.62	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
32	20240425	100325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	10	2	0.24	9132475	2202	7.26	4160	4160	4130	5370	2895	4135	4147.35	6.01	411	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1759	28.59	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
33	20240425	090325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	25	2	0.60	4576000	1100	3.63	4160	4160	4160	5370	2895	4135	4160.00	6.01	-75	4181	4157	4136	4112	4091	4147	4102	2122	1235	5000	2970	5	1	42446389	1766	28.69	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.21	N	016610	5000	2122 억	2551034	N	N	2	N	N
34	20240424	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	0	3	0.00	125233500	30322	218.03	4150	4160	4115	5370	2895	4135	4130.12	6.03	-6723	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.07	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	2	N	N
35	20240424	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-5	5	-0.12	110377810	26726	192.18	4150	4160	4115	5370	2895	4135	4129.98	6.03	-5563	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
36	20240424	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	0	3	0.00	109125250	26423	190.00	4150	4160	4115	5370	2895	4135	4129.93	6.03	-5469	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
37	20240424	130328	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-5	5	-0.12	94475185	22880	164.52	4150	4160	4115	5370	2895	4135	4129.16	6.03	-5056	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
38	20240424	120324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-5	5	-0.12	92169700	22322	160.51	4150	4160	4115	5370	2895	4135	4129.10	6.03	-4713	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1753	28.48	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
39	20240424	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	0	3	0.00	24973985	6038	43.42	4150	4160	4130	5370	2895	4135	4136.14	6.03	-1529	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
40	20240424	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	10	2	0.24	6273525	1515	10.89	4150	4160	4135	5370	2895	4135	4140.94	6.03	-1373	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1759	28.59	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
41	20240424	090324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	15	2	0.36	211650	51	0.37	4150	4150	4150	5370	2895	4135	4150.00	6.03	-7	4171	4152	4121	4102	4071	4162	4112	2122	1235	5000	2970	5	1	42446389	1762	28.62	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.21	N	016610	5000	2122 억	2557841	N	N	1	N	N
42	20240423	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	35	2	0.85	57280260	13906	52.07	4100	4140	4090	5330	2870	4100	4119.10	6.02	723	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1755	28.52	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	1	N	N
43	20240423	150322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	30	2	0.73	53994180	13111	49.09	4100	4140	4090	5330	2870	4100	4118.24	6.02	794	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
44	20240423	140324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	35	2	0.85	46787600	11364	42.55	4100	4140	4090	5330	2870	4100	4117.18	6.02	976	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1755	28.52	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
45	20240423	130322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	25	2	0.61	39553705	9614	36.00	4100	4135	4090	5330	2870	4100	4114.18	6.02	961	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
46	20240423	120322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	25	2	0.61	37375545	9086	34.02	4100	4135	4090	5330	2870	4100	4113.53	6.02	528	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1751	28.45	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
47	20240423	110322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	30	2	0.73	26879905	6536	24.47	4100	4135	4090	5330	2870	4100	4112.59	6.02	216	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1753	28.48	0.17	12	0.02	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
48	20240423	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	35	2	0.85	19861845	4836	18.11	4100	4135	4090	5330	2870	4100	4107.08	6.02	763	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1755	28.52	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
49	20240423	090322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	0	3	0.00	660100	161	0.60	4100	4100	4100	5330	2870	4100	4100.00	6.02	-144	4163	4131	4068	4036	3973	4147	4052	2122	1230	5000	2950	5	1	42446389	1740	28.28	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.22	N	016610	5000	2122 억	2556934	N	N	0	N	N
50	20240422	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	95	2	2.37	108678980	26704	83.39	4005	4100	4005	5200	2805	4005	4069.76	6.01	5477	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1740	28.28	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
51	20240422	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	95	2	2.37	102133065	25105	78.39	4005	4100	4005	5200	2805	4005	4068.24	6.01	5372	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1740	28.28	0.17	12	0.06	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
52	20240422	140321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	85	2	2.12	82744230	20359	63.57	4005	4090	4005	5200	2805	4005	4064.26	6.01	4239	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1736	28.21	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
53	20240422	130320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	55	2	1.37	54985635	13554	42.32	4005	4080	4005	5200	2805	4005	4056.78	6.01	663	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1723	28.00	0.17	12	0.03	145.00	23875.00	4695	20240223	-13.53	3650	20230726	11.23	4695	-13.53	20240223	3745	8.41	20240117	4695	-13.53	20240223	3650	11.23	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
54	20240422	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	60	2	1.50	51776905	12764	39.86	4005	4080	4005	5200	2805	4005	4056.48	6.01	549	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1725	28.03	0.17	12	0.03	145.00	23875.00	4695	20240223	-13.42	3650	20230726	11.37	4695	-13.42	20240223	3745	8.54	20240117	4695	-13.42	20240223	3650	11.37	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
55	20240422	110321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	60	2	1.50	33297310	8219	25.67	4005	4070	4005	5200	2805	4005	4051.26	6.01	536	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1725	28.03	0.17	12	0.02	145.00	23875.00	4695	20240223	-13.42	3650	20230726	11.37	4695	-13.42	20240223	3745	8.54	20240117	4695	-13.42	20240223	3650	11.37	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
56	20240422	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	55	2	1.37	12885770	3185	9.95	4005	4070	4005	5200	2805	4005	4045.77	6.01	576	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1723	28.00	0.17	12	0.01	145.00	23875.00	4695	20240223	-13.53	3650	20230726	11.23	4695	-13.53	20240223	3745	8.41	20240117	4695	-13.53	20240223	3650	11.23	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
57	20240422	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	35	2	0.87	2076110	514	1.61	4005	4045	4005	5200	2805	4005	4039.12	6.01	-1	4115	4060	3990	3935	3865	4025	3900	2122	1195	5000	2880	5	1	42446389	1715	27.86	0.17	12	0.00	145.00	23875.00	4695	20240223	-13.95	3650	20230726	10.68	4695	-13.95	20240223	3745	7.88	20240117	4695	-13.95	20240223	3650	10.68	20230726	0.22	N	016610	5000	2122 억	2550552	N	N	0	N	N
58	20240419	160309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-15	5	-0.37	127390370	32024	72.81	4015	4045	3920	5220	2815	4020	3977.97	6.01	910	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1700	27.62	0.17	12	0.08	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
59	20240419	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-5	5	-0.12	123484545	31049	70.60	4015	4045	3920	5220	2815	4020	3977.09	6.01	934	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1704	27.69	0.17	12	0.07	145.00	23875.00	4695	20240223	-14.48	3650	20230726	10.00	4695	-14.48	20240223	3745	7.21	20240117	4695	-14.48	20240223	3650	10.00	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
60	20240419	140308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-20	5	-0.50	115278810	29004	65.95	4015	4045	3920	5220	2815	4020	3974.58	6.01	848	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1698	27.59	0.17	12	0.07	145.00	23875.00	4695	20240223	-14.80	3650	20230726	9.59	4695	-14.80	20240223	3745	6.81	20240117	4695	-14.80	20240223	3650	9.59	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
61	20240419	130310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-30	5	-0.75	99517845	25062	56.98	4015	4045	3920	5220	2815	4020	3970.87	6.01	908	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1694	27.52	0.17	12	0.06	145.00	23875.00	4695	20240223	-15.02	3650	20230726	9.32	4695	-15.02	20240223	3745	6.54	20240117	4695	-15.02	20240223	3650	9.32	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
62	20240419	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	-80	5	-1.99	75109005	18923	43.03	4015	4045	3920	5220	2815	4020	3969.19	6.01	581	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1672	27.17	0.17	12	0.04	145.00	23875.00	4695	20240223	-16.08	3650	20230726	7.95	4695	-16.08	20240223	3745	5.21	20240117	4695	-16.08	20240223	3650	7.95	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
63	20240419	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-55	5	-1.37	34694810	8706	19.79	4015	4045	3960	5220	2815	4020	3985.16	6.01	336	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1683	27.34	0.17	12	0.02	145.00	23875.00	4695	20240223	-15.55	3650	20230726	8.63	4695	-15.55	20240223	3745	5.87	20240117	4695	-15.55	20240223	3650	8.63	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
64	20240419	100310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-25	5	-0.62	21094705	5279	12.00	4015	4045	3985	5220	2815	4020	3995.97	6.01	484	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1696	27.55	0.17	12	0.01	145.00	23875.00	4695	20240223	-14.91	3650	20230726	9.45	4695	-14.91	20240223	3745	6.68	20240117	4695	-14.91	20240223	3650	9.45	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
65	20240419	090307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	25	2	0.62	1128305	281	0.64	4015	4045	4015	5220	2815	4020	4015.32	6.01	-25	4096	4057	4016	3977	3936	4037	3957	2122	1200	5000	2890	5	1	42446389	1717	27.90	0.17	12	0.00	145.00	23875.00	4695	20240223	-13.84	3650	20230726	10.82	4695	-13.84	20240223	3745	8.01	20240117	4695	-13.84	20240223	3650	10.82	20230726	0.24	N	016610	5000	2122 억	2550827	N	N	0	N	N
66	20240418	160308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	25	2	0.63	175728970	43961	173.25	4055	4055	3975	5190	2800	3995	3997.38	6.01	-996	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1706	27.72	0.17	12	0.10	145.00	23875.00	4695	20240223	-14.38	3650	20230726	10.14	4695	-14.38	20240223	3745	7.34	20240117	4695	-14.38	20240223	3650	10.14	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
67	20240418	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	10	2	0.25	171078545	42803	168.69	4055	4055	3975	5190	2800	3995	3996.88	6.01	-796	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1700	27.62	0.17	12	0.10	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
68	20240418	140309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	10	2	0.25	119176675	29828	117.55	4055	4055	3975	5190	2800	3995	3995.46	6.01	-1150	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1700	27.62	0.17	12	0.07	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
69	20240418	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	10	2	0.25	110047395	27548	108.57	4055	4055	3975	5190	2800	3995	3994.75	6.01	-2068	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1700	27.62	0.17	12	0.06	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
70	20240418	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-10	5	-0.25	58717620	14714	57.99	4055	4055	3975	5190	2800	3995	3990.60	6.01	-1021	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1691	27.48	0.17	12	0.03	145.00	23875.00	4695	20240223	-15.12	3650	20230726	9.18	4695	-15.12	20240223	3745	6.41	20240117	4695	-15.12	20240223	3650	9.18	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
71	20240418	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	5	2	0.13	28467725	7121	28.06	4055	4055	3975	5190	2800	3995	3997.71	6.01	-743	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1698	27.59	0.17	12	0.02	145.00	23875.00	4695	20240223	-14.80	3650	20230726	9.59	4695	-14.80	20240223	3745	6.81	20240117	4695	-14.80	20240223	3650	9.59	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
72	20240418	100309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	5	2	0.13	4328070	1075	4.24	4055	4055	3990	5190	2800	3995	4026.11	6.01	-154	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1698	27.59	0.17	12	0.00	145.00	23875.00	4695	20240223	-14.80	3650	20230726	9.59	4695	-14.80	20240223	3745	6.81	20240117	4695	-14.80	20240223	3650	9.59	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
73	20240418	090309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	50	2	1.25	2084260	514	2.03	4055	4055	4045	5190	2800	3995	4054.98	6.01	-52	4045	4020	3985	3960	3925	4032	3972	2122	1195	5000	2870	5	1	42446389	1717	27.90	0.17	12	0.00	145.00	23875.00	4695	20240223	-13.84	3650	20230726	10.82	4695	-13.84	20240223	3745	8.01	20240117	4695	-13.84	20240223	3650	10.82	20230726	0.24	N	016610	5000	2122 억	2551963	N	N	391	N	N
74	20240417	160304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	10	2	0.25	100950650	25374	74.99	3990	4010	3950	5180	2790	3985	3978.26	6.02	-5037	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1696	27.55	0.17	12	0.06	145.00	23875.00	4695	20240223	-14.91	3650	20230726	9.45	4695	-14.91	20240223	3745	6.68	20240117	4695	-14.91	20240223	3650	9.45	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	391	N	N
75	20240417	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	0	3	0.00	83713250	21041	62.19	3990	4010	3950	5180	2790	3985	3978.58	6.02	-4080	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1691	27.48	0.17	12	0.05	145.00	23875.00	4695	20240223	-15.12	3650	20230726	9.18	4695	-15.12	20240223	3745	6.41	20240117	4695	-15.12	20240223	3650	9.18	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
76	20240417	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	20	2	0.50	69517690	17479	51.66	3990	4010	3950	5180	2790	3985	3977.21	6.02	-4075	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1700	27.62	0.17	12	0.04	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
77	20240417	130310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-5	5	-0.13	35464515	8937	26.41	3990	4010	3950	5180	2790	3985	3968.28	6.02	-2561	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1689	27.45	0.17	12	0.02	145.00	23875.00	4695	20240223	-15.23	3650	20230726	9.04	4695	-15.23	20240223	3745	6.28	20240117	4695	-15.23	20240223	3650	9.04	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
78	20240417	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-20	5	-0.50	26955140	6796	20.09	3990	4010	3950	5180	2790	3985	3966.32	6.02	-2131	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1683	27.34	0.17	12	0.02	145.00	23875.00	4695	20240223	-15.55	3650	20230726	8.63	4695	-15.55	20240223	3745	5.87	20240117	4695	-15.55	20240223	3650	8.63	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
79	20240417	110310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-15	5	-0.38	25433835	6413	18.95	3990	4010	3950	5180	2790	3985	3965.98	6.02	-2087	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1685	27.38	0.17	12	0.02	145.00	23875.00	4695	20240223	-15.44	3650	20230726	8.77	4695	-15.44	20240223	3745	6.01	20240117	4695	-15.44	20240223	3650	8.77	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
80	20240417	100307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-5	5	-0.13	14654645	3695	10.92	3990	4010	3950	5180	2790	3985	3966.07	6.02	-379	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1689	27.45	0.17	12	0.01	145.00	23875.00	4695	20240223	-15.23	3650	20230726	9.04	4695	-15.23	20240223	3745	6.28	20240117	4695	-15.23	20240223	3650	9.04	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
81	20240417	090308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	20	2	0.50	618120	155	0.46	3990	4005	3980	5180	2790	3985	3987.87	6.02	-149	4128	4056	4003	3931	3878	4030	3905	2122	1195	5000	2860	5	1	42446389	1700	27.62	0.17	12	0.00	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.25	N	016610	5000	2122 억	2557083	N	N	9	N	N
82	20240416	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-55	5	-1.36	134532710	33836	60.14	4065	4075	3950	5250	2830	4040	3976.00	6.04	-6311	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1691	27.48	0.17	12	0.08	145.00	23875.00	4695	20240223	-15.12	3650	20230726	9.18	4695	-15.12	20240223	3745	6.41	20240117	4695	-15.12	20240223	3650	9.18	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	9	N	N
83	20240416	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	-65	5	-1.61	130903540	32924	58.52	4065	4075	3950	5250	2830	4040	3975.93	6.04	-6395	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1687	27.41	0.17	12	0.08	145.00	23875.00	4695	20240223	-15.34	3650	20230726	8.90	4695	-15.34	20240223	3745	6.14	20240117	4695	-15.34	20240223	3650	8.90	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
84	20240416	140306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-70	5	-1.73	96778150	24330	43.24	4065	4075	3950	5250	2830	4040	3977.73	6.04	-4864	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1685	27.38	0.17	12	0.06	145.00	23875.00	4695	20240223	-15.44	3650	20230726	8.77	4695	-15.44	20240223	3745	6.01	20240117	4695	-15.44	20240223	3650	8.77	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
85	20240416	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-60	5	-1.49	95458940	23998	42.65	4065	4075	3950	5250	2830	4040	3977.79	6.04	-4538	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1689	27.45	0.17	12	0.06	145.00	23875.00	4695	20240223	-15.23	3650	20230726	9.04	4695	-15.23	20240223	3745	6.28	20240117	4695	-15.23	20240223	3650	9.04	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
86	20240416	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-80	5	-1.98	81970840	20606	36.62	4065	4075	3950	5250	2830	4040	3978.01	6.04	-2522	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1681	27.31	0.17	12	0.05	145.00	23875.00	4695	20240223	-15.65	3650	20230726	8.49	4695	-15.65	20240223	3745	5.74	20240117	4695	-15.65	20240223	3650	8.49	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
87	20240416	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-75	5	-1.86	66941320	16810	29.88	4065	4075	3960	5250	2830	4040	3982.23	6.04	-3538	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1683	27.34	0.17	12	0.04	145.00	23875.00	4695	20240223	-15.55	3650	20230726	8.63	4695	-15.55	20240223	3745	5.87	20240117	4695	-15.55	20240223	3650	8.63	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
88	20240416	100305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-40	5	-0.99	11877845	2965	5.27	4065	4075	3990	5250	2830	4040	4006.02	6.04	-618	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1698	27.59	0.17	12	0.01	145.00	23875.00	4695	20240223	-14.80	3650	20230726	9.59	4695	-14.80	20240223	3745	6.81	20240117	4695	-14.80	20240223	3650	9.59	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
89	20240416	090303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	35	2	0.87	97690	24	0.04	4065	4075	4065	5250	2830	4040	4070.42	6.04	0	4140	4090	4035	3985	3930	4062	3957	2122	1210	5000	2900	5	1	42446389	1730	28.10	0.17	12	0.00	145.00	23875.00	4695	20240223	-13.21	3650	20230726	11.64	4695	-13.21	20240223	3745	8.81	20240117	4695	-13.21	20240223	3650	11.64	20230726	0.25	N	016610	5000	2122 억	2565348	N	N	23	N	N
90	20240415	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-45	5	-1.10	225705225	56265	176.35	4050	4085	3980	5310	2860	4085	4011.46	6.04	1214	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1715	27.86	0.17	12	0.13	145.00	23875.00	4695	20240223	-13.95	3650	20230726	10.68	4695	-13.95	20240223	3745	7.88	20240117	4695	-13.95	20240223	3650	10.68	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	23	N	N
91	20240415	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-50	5	-1.22	216625825	54013	169.29	4050	4085	3980	5310	2860	4085	4010.62	6.04	1687	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1713	27.83	0.17	12	0.13	145.00	23875.00	4695	20240223	-14.06	3650	20230726	10.55	4695	-14.06	20240223	3745	7.74	20240117	4695	-14.06	20240223	3650	10.55	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
92	20240415	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-75	5	-1.84	199779305	49830	156.18	4050	4085	3980	5310	2860	4085	4009.21	6.04	3393	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1702	27.66	0.17	12	0.12	145.00	23875.00	4695	20240223	-14.59	3650	20230726	9.86	4695	-14.59	20240223	3745	7.08	20240117	4695	-14.59	20240223	3650	9.86	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
93	20240415	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-75	5	-1.84	131562495	32795	102.79	4050	4085	3980	5310	2860	4085	4011.66	6.04	-1781	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1702	27.66	0.17	12	0.08	145.00	23875.00	4695	20240223	-14.59	3650	20230726	9.86	4695	-14.59	20240223	3745	7.08	20240117	4695	-14.59	20240223	3650	9.86	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
94	20240415	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-80	5	-1.96	128635165	32065	100.50	4050	4085	3980	5310	2860	4085	4011.69	6.04	-1436	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1700	27.62	0.17	12	0.08	145.00	23875.00	4695	20240223	-14.70	3650	20230726	9.73	4695	-14.70	20240223	3745	6.94	20240117	4695	-14.70	20240223	3650	9.73	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
95	20240415	110305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-75	5	-1.84	120619835	30068	94.24	4050	4085	3980	5310	2860	4085	4011.56	6.04	-1014	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1702	27.66	0.17	12	0.07	145.00	23875.00	4695	20240223	-14.59	3650	20230726	9.86	4695	-14.59	20240223	3745	7.08	20240117	4695	-14.59	20240223	3650	9.86	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
96	20240415	100305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-65	5	-1.59	109302570	27248	85.40	4050	4085	3980	5310	2860	4085	4011.39	6.04	-121	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1706	27.72	0.17	12	0.06	145.00	23875.00	4695	20240223	-14.38	3650	20230726	10.14	4695	-14.38	20240223	3745	7.34	20240117	4695	-14.38	20240223	3650	10.14	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
97	20240415	090305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	0	3	0.00	421690	104	0.33	4050	4085	4050	5310	2860	4085	4053.81	6.04	-25	4188	4136	4098	4046	4008	4117	4027	2122	1225	5000	2940	5	1	42446389	1734	28.17	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.99	3650	20230726	11.92	4695	-12.99	20240223	3745	9.08	20240117	4695	-12.99	20240223	3650	11.92	20230726	0.25	N	016610	5000	2122 억	2564369	N	N	390	N	N
98	20240412	160304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-50	5	-1.21	129979700	31804	94.39	4145	4150	4060	5370	2895	4135	4086.90	6.04	-11115	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1734	28.17	0.17	12	0.07	145.00	23875.00	4695	20240223	-12.99	3650	20230726	11.92	4695	-12.99	20240223	3745	9.08	20240117	4695	-12.99	20240223	3650	11.92	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	390	N	N
99	20240412	150304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-60	5	-1.45	114696650	28055	83.26	4145	4150	4060	5370	2895	4135	4088.28	6.04	-12032	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1730	28.10	0.17	12	0.07	145.00	23875.00	4695	20240223	-13.21	3650	20230726	11.64	4695	-13.21	20240223	3745	8.81	20240117	4695	-13.21	20240223	3650	11.64	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
100	20240412	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-35	5	-0.85	77801705	19051	56.54	4145	4145	4060	5370	2895	4135	4083.86	6.04	-9071	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1740	28.28	0.17	12	0.04	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
101	20240412	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-60	5	-1.45	67988025	16651	49.42	4145	4145	4060	5370	2895	4135	4083.12	6.04	-7563	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1730	28.10	0.17	12	0.04	145.00	23875.00	4695	20240223	-13.21	3650	20230726	11.64	4695	-13.21	20240223	3745	8.81	20240117	4695	-13.21	20240223	3650	11.64	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
102	20240412	120304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-45	5	-1.09	57874515	14173	42.06	4145	4145	4060	5370	2895	4135	4083.43	6.04	-7230	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1736	28.21	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.89	3650	20230726	12.05	4695	-12.89	20240223	3745	9.21	20240117	4695	-12.89	20240223	3650	12.05	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
103	20240412	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-35	5	-0.85	56228380	13771	40.87	4145	4145	4060	5370	2895	4135	4083.10	6.04	-7130	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1740	28.28	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.67	3650	20230726	12.33	4695	-12.67	20240223	3745	9.48	20240117	4695	-12.67	20240223	3650	12.33	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
104	20240412	100303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-55	5	-1.33	46741165	11450	33.98	4145	4145	4060	5370	2895	4135	4082.20	6.04	-5674	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1732	28.14	0.17	12	0.03	145.00	23875.00	4695	20240223	-13.10	3650	20230726	11.78	4695	-13.10	20240223	3745	8.95	20240117	4695	-13.10	20240223	3650	11.78	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
105	20240412	090303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	0	3	0.00	0	0	0.00	0	0	0	5370	2895	4135	0.00	6.04	0	4185	4160	4125	4100	4065	4142	4082	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.25	N	016610	5000	2122 억	2564348	N	N	1	N	N
106	20240411	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	-40	5	-0.96	138651155	33669	82.54	4150	4150	4090	5420	2925	4175	4118.05	6.05	-4765	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1755	28.52	0.17	12	0.08	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	1	N	N
107	20240411	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	-50	5	-1.20	136314510	33102	81.15	4150	4150	4090	5420	2925	4175	4118.01	6.05	-4538	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1751	28.45	0.17	12	0.08	145.00	23875.00	4695	20240223	-12.14	3650	20230726	13.01	4695	-12.14	20240223	3745	10.15	20240117	4695	-12.14	20240223	3650	13.01	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
108	20240411	140306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-55	5	-1.32	123774525	30054	73.67	4150	4150	4090	5420	2925	4175	4118.40	6.05	-3723	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1749	28.41	0.17	12	0.07	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
109	20240411	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-60	5	-1.44	95775990	23248	56.99	4150	4150	4090	5420	2925	4175	4119.75	6.05	-3054	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1747	28.38	0.17	12	0.05	145.00	23875.00	4695	20240223	-12.35	3650	20230726	12.74	4695	-12.35	20240223	3745	9.88	20240117	4695	-12.35	20240223	3650	12.74	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
110	20240411	120302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-65	5	-1.56	52127420	12651	31.01	4150	4150	4090	5420	2925	4175	4120.42	6.05	-2530	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1745	28.34	0.17	12	0.03	145.00	23875.00	4695	20240223	-12.46	3650	20230726	12.60	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3650	12.60	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
111	20240411	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-55	5	-1.32	24312285	5893	14.45	4150	4150	4090	5420	2925	4175	4125.62	6.05	-1424	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1749	28.41	0.17	12	0.01	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
112	20240411	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-55	5	-1.32	7313175	1774	4.35	4150	4150	4090	5420	2925	4175	4122.42	6.05	-1130	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1749	28.41	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.25	3650	20230726	12.88	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3650	12.88	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
113	20240411	090301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-45	5	-1.08	2218845	535	1.31	4150	4150	4130	5420	2925	4175	4147.37	6.05	-391	4218	4196	4173	4151	4128	4185	4140	2122	1245	5000	3000	5	1	42446389	1753	28.48	0.17	12	0.00	145.00	23875.00	4695	20240223	-12.03	3650	20230726	13.15	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3650	13.15	20230726	0.25	N	016610	5000	2122 억	2569217	N	N	141	N	N
114	20240409	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-5	5	-0.12	169672820	40793	73.81	4195	4195	4150	5430	2930	4180	4159.32	6.08	-12197	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1772	28.79	0.17	12	0.10	145.00	23875.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	141	N	N
115	20240409	150258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-25	5	-0.60	152159080	36593	66.21	4195	4195	4150	5430	2930	4180	4158.15	6.08	-9544	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.09	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
116	20240409	140301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-15	5	-0.36	106655415	25645	46.40	4195	4195	4150	5430	2930	4180	4158.92	6.08	-8878	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1768	28.72	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
117	20240409	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-25	5	-0.60	72769745	17501	31.66	4195	4195	4150	5430	2930	4180	4158.03	6.08	-4117	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
118	20240409	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	-20	5	-0.48	46299880	11129	20.14	4195	4195	4150	5430	2930	4180	4160.29	6.08	-2469	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1766	28.69	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
119	20240409	110259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	-20	5	-0.48	31310365	7525	13.61	4195	4195	4150	5430	2930	4180	4160.85	6.08	-1004	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1766	28.69	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
120	20240409	100257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-15	5	-0.36	25389335	6102	11.04	4195	4195	4150	5430	2930	4180	4160.82	6.08	-621	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1768	28.72	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
121	20240409	090301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	15	2	0.36	4195	1	0.00	4195	4195	4195	5430	2930	4180	4195.00	6.08	0	4353	4266	4183	4096	4013	4225	4055	2122	1250	5000	3000	5	1	42446389	1781	28.93	0.18	12	0.00	145.00	23875.00	4695	20240223	-10.65	3650	20230726	14.93	4695	-10.65	20240223	3745	12.02	20240117	4695	-10.65	20240223	3650	14.93	20230726	0.25	N	016610	5000	2122 억	2581373	N	N	0	N	N
122	20240408	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	10	2	0.24	229226950	55270	244.15	4270	4270	4100	5420	2920	4170	4147.40	6.00	3973	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1774	28.83	0.18	12	0.13	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
123	20240408	150258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	5	2	0.12	227269520	54801	242.08	4270	4270	4100	5420	2920	4170	4147.18	6.00	4362	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1772	28.79	0.17	12	0.13	145.00	23875.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
124	20240408	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	10	2	0.24	176079770	42487	187.68	4270	4270	4100	5420	2920	4170	4144.32	6.00	3249	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1774	28.83	0.18	12	0.10	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
125	20240408	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-15	5	-0.36	172300500	41582	183.68	4270	4270	4100	5420	2920	4170	4143.63	6.00	3499	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.10	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
126	20240408	120258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	5	2	0.12	170182280	41074	181.44	4270	4270	4100	5420	2920	4170	4143.31	6.00	3510	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1772	28.79	0.17	12	0.10	145.00	23875.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
127	20240408	110301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-15	5	-0.36	146361810	35365	156.22	4270	4270	4100	5420	2920	4170	4138.60	6.00	3890	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.08	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
128	20240408	100257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-15	5	-0.36	133454070	32261	142.51	4270	4270	4100	5420	2920	4170	4136.70	6.00	5035	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.08	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
129	20240408	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	10	2	0.24	2813425	669	2.96	4270	4270	4175	5420	2920	4170	4205.52	6.00	-18	4223	4196	4173	4146	4123	4210	4160	2122	1250	5000	3000	5	1	42446389	1774	28.83	0.18	12	0.00	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.26	N	016610	5000	2122 억	2546740	N	N	352	N	N
130	20240405	160259	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-15	5	-0.36	94227225	22638	79.98	4150	4200	4150	5440	2930	4185	4162.31	6.01	-2322	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1770	28.76	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	352	N	N
131	20240405	150257	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-20	5	-0.48	36517745	8765	30.97	4150	4200	4150	5440	2930	4185	4166.31	6.01	-390	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1768	28.72	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
132	20240405	140257	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-15	5	-0.36	32564675	7815	27.61	4150	4200	4150	5440	2930	4185	4166.94	6.01	-158	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1770	28.76	0.17	12	0.02	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
133	20240405	130256	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-20	5	-0.48	21038185	5043	17.82	4150	4200	4150	5440	2930	4185	4171.76	6.01	-35	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1768	28.72	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
134	20240405	120257	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-15	5	-0.36	20700995	4962	17.53	4150	4200	4150	5440	2930	4185	4171.91	6.01	23	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1770	28.76	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
135	20240405	110258	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	-20	5	-0.48	18202450	4362	15.41	4150	4200	4150	5440	2930	4185	4172.96	6.01	-205	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1768	28.72	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
136	20240405	100240	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	0	3	0.00	12537600	3005	10.62	4150	4200	4150	5440	2930	4185	4172.25	6.01	291	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1776	28.86	0.18	12	0.01	145.00	23875.00	4695	20240223	-10.86	3650	20230726	14.66	4695	-10.86	20240223	3745	11.75	20240117	4695	-10.86	20240223	3650	14.66	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
137	20240405	090256	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	10	2	0.24	693095	167	0.59	4150	4195	4150	5440	2930	4185	4150.27	6.01	-7	4215	4200	4175	4160	4135	4207	4167	2122	1255	5000	3010	5	1	42446389	1781	28.93	0.18	12	0.00	145.00	23875.00	4695	20240223	-10.65	3650	20230726	14.93	4695	-10.65	20240223	3745	12.02	20240117	4695	-10.65	20240223	3650	14.93	20230726	0.27	N	016610	5000	2122 억	2549180	N	N	6	N	N
138	20240404	160255	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	30	2	0.72	117797060	28303	75.74	4150	4190	4150	5400	2910	4155	4162.00	6.01	-159	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1776	28.86	0.18	12	0.07	145.00	23875.00	4695	20240223	-10.86	3650	20230726	14.66	4695	-10.86	20240223	3745	11.75	20240117	4695	-10.86	20240223	3650	14.66	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	6	N	N
139	20240404	150254	57	100.00	KOSPI	금융업	N	N	N	N		N	4165	10	2	0.24	115117915	27662	74.02	4150	4190	4150	5400	2910	4155	4161.59	6.01	94	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1768	28.72	0.17	12	0.07	145.00	23875.00	4695	20240223	-11.29	3650	20230726	14.11	4695	-11.29	20240223	3745	11.21	20240117	4695	-11.29	20240223	3650	14.11	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
140	20240404	140254	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	5	2	0.12	107678235	25877	69.25	4150	4190	4150	5400	2910	4155	4161.16	6.01	677	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1766	28.69	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
141	20240404	130253	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	5	2	0.12	79527325	19110	51.14	4150	4190	4150	5400	2910	4155	4161.56	6.01	500	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1766	28.69	0.17	12	0.05	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
142	20240404	120253	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	15	2	0.36	77447265	18610	49.80	4150	4190	4150	5400	2910	4155	4161.59	6.01	597	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1770	28.76	0.17	12	0.04	145.00	23875.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
143	20240404	110254	57	100.00	KOSPI	금융업	N	N	N	N		N	4185	30	2	0.72	73369105	17633	47.18	4150	4185	4150	5400	2910	4155	4160.90	6.01	864	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1776	28.86	0.18	12	0.04	145.00	23875.00	4695	20240223	-10.86	3650	20230726	14.66	4695	-10.86	20240223	3745	11.75	20240117	4695	-10.86	20240223	3650	14.66	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
144	20240404	100252	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	25	2	0.60	46692065	11223	30.03	4150	4185	4150	5400	2910	4155	4160.39	6.01	1509	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1774	28.83	0.18	12	0.03	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
145	20240404	090254	57	100.00	KOSPI	금융업	N	N	N	N		N	4180	25	2	0.60	1054165	254	0.68	4150	4185	4150	5400	2910	4155	4150.26	6.01	-41	4188	4171	4148	4131	4108	4175	4135	2122	1245	5000	2990	5	1	42446389	1774	28.83	0.18	12	0.00	145.00	23875.00	4695	20240223	-10.97	3650	20230726	14.52	4695	-10.97	20240223	3745	11.62	20240117	4695	-10.97	20240223	3650	14.52	20230726	0.26	N	016610	5000	2122 억	2549374	N	N	14	N	N
146	20240403	160255	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-20	5	-0.48	154337665	37188	69.62	4155	4165	4125	5420	2925	4175	4150.20	6.02	-4525	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.09	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	14	N	N
147	20240403	150253	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-20	5	-0.48	140783225	33922	63.50	4155	4165	4125	5420	2925	4175	4150.20	6.02	-4275	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.08	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
148	20240403	140252	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	-25	5	-0.60	98566055	23749	44.46	4155	4165	4125	5420	2925	4175	4150.32	6.02	-3773	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1762	28.62	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
149	20240403	130251	57	100.00	KOSPI	금융업	N	N	N	N		N	4145	-30	5	-0.72	56905760	13708	25.66	4155	4165	4125	5420	2925	4175	4151.28	6.02	-3794	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1759	28.59	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
150	20240403	120253	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-20	5	-0.48	47949665	11550	21.62	4155	4165	4125	5420	2925	4175	4151.49	6.02	-3703	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1764	28.66	0.17	12	0.03	145.00	23875.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
151	20240403	110252	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	-15	5	-0.36	23828070	5743	10.75	4155	4165	4125	5420	2925	4175	4149.06	6.02	-3161	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1766	28.69	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
152	20240403	100253	57	100.00	KOSPI	금융업	N	N	N	N		N	4160	-15	5	-0.36	15608890	3763	7.04	4155	4165	4125	5420	2925	4175	4147.99	6.02	-2539	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1766	28.69	0.17	12	0.01	145.00	23875.00	4695	20240223	-11.40	3650	20230726	13.97	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3650	13.97	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
153	20240403	090253	57	100.00	KOSPI	금융업	N	N	N	N		N	4135	-40	5	-0.96	1584430	382	0.72	4155	4155	4135	5420	2925	4175	4147.72	6.02	-281	4338	4256	4188	4106	4038	4222	4072	2122	1245	5000	3000	5	1	42446389	1755	28.52	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.93	3650	20230726	13.29	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3650	13.29	20230726	0.23	N	016610	5000	2122 억	2553964	N	N	76	N	N
154	20240402	160247	57	100.00	KOSPI	금융업	N	N	N	N		N	4175	-20	5	-0.48	222505955	53418	96.38	4270	4270	4120	5450	2940	4195	4165.37	6.05	-13047	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1772	-2087.50	0.19	12	0.13	-2.00	21609.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	76	N	N
155	20240402	150252	57	100.00	KOSPI	금융업	N	N	N	N		N	4170	-25	5	-0.60	208709215	50105	90.40	4270	4270	4120	5450	2940	4195	4165.44	6.05	-12579	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1770	-2085.00	0.19	12	0.12	-2.00	21609.00	4695	20240223	-11.18	3650	20230726	14.25	4695	-11.18	20240223	3745	11.35	20240117	4695	-11.18	20240223	3650	14.25	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
156	20240402	140253	57	100.00	KOSPI	금융업	N	N	N	N		N	4175	-20	5	-0.48	183441025	44029	79.44	4270	4270	4120	5450	2940	4195	4166.37	6.05	-12733	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1772	-2087.50	0.19	12	0.10	-2.00	21609.00	4695	20240223	-11.08	3650	20230726	14.38	4695	-11.08	20240223	3745	11.48	20240117	4695	-11.08	20240223	3650	14.38	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
157	20240402	130249	57	100.00	KOSPI	금융업	N	N	N	N		N	4155	-40	5	-0.95	149797545	35935	64.84	4270	4270	4120	5450	2940	4195	4168.57	6.05	-11208	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1764	-2077.50	0.19	12	0.08	-2.00	21609.00	4695	20240223	-11.50	3650	20230726	13.84	4695	-11.50	20240223	3745	10.95	20240117	4695	-11.50	20240223	3650	13.84	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
158	20240402	120249	57	100.00	KOSPI	금융업	N	N	N	N		N	4145	-50	5	-1.19	120651320	28916	52.17	4270	4270	4120	5450	2940	4195	4172.48	6.05	-9748	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1759	-2072.50	0.19	12	0.07	-2.00	21609.00	4695	20240223	-11.71	3650	20230726	13.56	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3650	13.56	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
159	20240402	110250	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	-45	5	-1.07	110855715	26554	47.91	4270	4270	4120	5450	2940	4195	4174.73	6.05	-9729	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1762	-2075.00	0.19	12	0.06	-2.00	21609.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
160	20240402	100250	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	-45	5	-1.07	98636205	23609	42.60	4270	4270	4120	5450	2940	4195	4177.91	6.05	-9326	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1762	-2075.00	0.19	12	0.06	-2.00	21609.00	4695	20240223	-11.61	3650	20230726	13.70	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3650	13.70	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
161	20240402	090248	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	0	3	0.00	24552295	5763	10.40	4270	4270	4195	5450	2940	4195	4260.33	6.05	-1483	4298	4246	4213	4161	4128	4230	4145	2122	1255	5000	3020	5	1	42446389	1781	-2097.50	0.19	12	0.01	-2.00	21609.00	4695	20240223	-10.65	3650	20230726	14.93	4695	-10.65	20240223	3745	12.02	20240117	4695	-10.65	20240223	3650	14.93	20230726	0.23	N	016610	5000	2122 억	2568558	N	N	1	N	N
162	20240401	160248	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	-15	5	-0.36	232646840	55360	164.20	4210	4265	4180	5470	2950	4210	4202.44	6.06	-2766	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1781	-2097.50	0.19	12	0.13	-2.00	21609.00	4695	20240223	-10.65	3650	20230726	14.93	4695	-10.65	20240223	3745	12.02	20240117	4695	-10.65	20240223	3650	14.93	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	1	N	N
163	20240401	150248	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-10	5	-0.24	225144170	53571	158.89	4210	4265	4180	5470	2950	4210	4202.72	6.06	-2405	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1783	-2100.00	0.19	12	0.13	-2.00	21609.00	4695	20240223	-10.54	3650	20230726	15.07	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3650	15.07	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
164	20240401	140248	57	100.00	KOSPI	금융업	N	N	N	N		N	4195	-15	5	-0.36	164645970	39146	116.11	4210	4265	4180	5470	2950	4210	4205.95	6.06	-135	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1781	-2097.50	0.19	12	0.09	-2.00	21609.00	4695	20240223	-10.65	3650	20230726	14.93	4695	-10.65	20240223	3745	12.02	20240117	4695	-10.65	20240223	3650	14.93	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
165	20240401	130248	57	100.00	KOSPI	금융업	N	N	N	N		N	4200	-10	5	-0.24	121325350	28813	85.46	4210	4265	4190	5470	2950	4210	4210.79	6.06	2693	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1783	-2100.00	0.19	12	0.07	-2.00	21609.00	4695	20240223	-10.54	3650	20230726	15.07	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3650	15.07	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
166	20240401	120250	57	100.00	KOSPI	금융업	N	N	N	N		N	4210	0	3	0.00	117838080	27984	83.00	4210	4265	4190	5470	2950	4210	4210.91	6.06	2855	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1787	-2105.00	0.19	12	0.07	-2.00	21609.00	4695	20240223	-10.33	3650	20230726	15.34	4695	-10.33	20240223	3745	12.42	20240117	4695	-10.33	20240223	3650	15.34	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
167	20240401	110249	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-5	5	-0.12	99623510	23659	70.17	4210	4265	4190	5470	2950	4210	4210.81	6.06	3992	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1785	-2102.50	0.19	12	0.06	-2.00	21609.00	4695	20240223	-10.44	3650	20230726	15.21	4695	-10.44	20240223	3745	12.28	20240117	4695	-10.44	20240223	3650	15.21	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
168	20240401	100247	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-5	5	-0.12	74085575	17571	52.12	4210	4265	4195	5470	2950	4210	4216.36	6.06	4392	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1785	-2102.50	0.19	12	0.04	-2.00	21609.00	4695	20240223	-10.44	3650	20230726	15.21	4695	-10.44	20240223	3745	12.28	20240117	4695	-10.44	20240223	3650	15.21	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N
169	20240401	090247	57	100.00	KOSPI	금융업	N	N	N	N		N	4205	-5	5	-0.12	863040	205	0.61	4210	4210	4205	5470	2950	4210	4209.95	6.06	-30	4293	4251	4223	4181	4153	4237	4167	2122	1260	5000	3030	5	1	42446389	1785	-2102.50	0.19	12	0.00	-2.00	21609.00	4695	20240223	-10.44	3650	20230726	15.21	4695	-10.44	20240223	3745	12.28	20240117	4695	-10.44	20240223	3650	15.21	20230726	0.22	N	016610	5000	2122 억	2572496	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History