KissMeData/084690/price/prices-20240301.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9650	240	2	2.55	3560809100	376761	137.93	9350	9700	9220	12230	6590	9410	9450.09	4.55	13939	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3495	16.99	0.48	12	1.04	568.00	20000.00	17080	20231207	-43.50	6200	20231023	55.65	13690	-29.51	20240102	8990	7.34	20240327	17080	-43.50	20231207	6200	55.65	20231023	2.97	N	084690	1000	362 억	1646596	N	N	1119	N	N
3	20240329	150655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9630	220	2	2.34	3285617090	348253	127.49	9350	9700	9220	12230	6590	9410	9434.57	4.55	14700	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3487	16.95	0.48	12	0.96	568.00	20000.00	17080	20231207	-43.62	6200	20231023	55.32	13690	-29.66	20240102	8990	7.12	20240327	17080	-43.62	20231207	6200	55.32	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
4	20240329	140650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	90	2	0.96	2295852310	245044	89.71	9350	9560	9220	12230	6590	9410	9369.14	4.55	-12366	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3440	16.73	0.47	12	0.68	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	8990	5.67	20240327	17080	-44.38	20231207	6200	53.23	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
5	20240329	130641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	90	2	0.96	1821786960	194870	71.34	9350	9560	9220	12230	6590	9410	9348.73	4.55	-12881	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3440	16.73	0.47	12	0.54	568.00	20000.00	17080	20231207	-44.38	6200	20231023	53.23	13690	-30.61	20240102	8990	5.67	20240327	17080	-44.38	20231207	6200	53.23	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
6	20240329	120648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-140	5	-1.49	1085052950	116585	42.68	9350	9430	9220	12230	6590	9410	9306.97	4.55	-27418	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3357	16.32	0.46	12	0.32	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13690	-32.29	20240102	8990	3.11	20240327	17080	-45.73	20231207	6200	49.52	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
7	20240329	110639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	-170	5	-1.81	862498800	92589	33.90	9350	9430	9220	12230	6590	9410	9315.35	4.55	-25775	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3346	16.27	0.46	12	0.26	568.00	20000.00	17080	20231207	-45.90	6200	20231023	49.03	13690	-32.51	20240102	8990	2.78	20240327	17080	-45.90	20231207	6200	49.03	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
8	20240329	100640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-140	5	-1.49	558442100	59749	21.87	9350	9430	9260	12230	6590	9410	9346.47	4.55	-20199	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3357	16.32	0.46	12	0.16	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13690	-32.29	20240102	8990	3.11	20240327	17080	-45.73	20231207	6200	49.52	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
9	20240329	090639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	-20	5	-0.21	76021540	8115	2.97	9350	9410	9330	12230	6590	9410	9368.03	4.55	740	9670	9540	9370	9240	9070	9605	9305	362	2820	1000	6020	10	1	36212538	3400	16.53	0.47	12	0.02	568.00	20000.00	17080	20231207	-45.02	6200	20231023	51.45	13690	-31.41	20240102	8990	4.45	20240327	17080	-45.02	20231207	6200	51.45	20231023	2.97	N	084690	1000	362 억	1646596	N	N	153	N	N
10	20240328	160645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	80	2	0.86	2523900570	270540	43.15	9270	9500	9200	12120	6540	9330	9327.97	4.42	42801	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3408	16.57	0.47	12	0.75	568.00	20000.00	17080	20231207	-44.91	6200	20231023	51.77	13690	-31.26	20240102	8990	4.67	20240327	17080	-44.91	20231207	6200	51.77	20231023	3.04	N	084690	1000	362 억	1602140	N	N	153	N	N
11	20240328	150646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	100	2	1.07	2314734910	248328	39.60	9270	9500	9200	12120	6540	9330	9321.28	4.42	40295	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3415	16.60	0.47	12	0.69	568.00	20000.00	17080	20231207	-44.79	6200	20231023	52.10	13690	-31.12	20240102	8990	4.89	20240327	17080	-44.79	20231207	6200	52.10	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
12	20240328	140638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	10	2	0.11	1628068460	175242	27.95	9270	9400	9200	12120	6540	9330	9290.40	4.42	15955	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3382	16.44	0.47	12	0.48	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13690	-31.78	20240102	8990	3.89	20240327	17080	-45.32	20231207	6200	50.65	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
13	20240328	130636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	10	2	0.11	1357339250	146137	23.31	9270	9400	9200	12120	6540	9330	9288.13	4.42	14794	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3382	16.44	0.47	12	0.40	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13690	-31.78	20240102	8990	3.89	20240327	17080	-45.32	20231207	6200	50.65	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
14	20240328	120641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9240	-90	5	-0.96	1009942180	108962	17.38	9270	9370	9200	12120	6540	9330	9268.76	4.42	10050	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3346	16.27	0.46	12	0.30	568.00	20000.00	17080	20231207	-45.90	6200	20231023	49.03	13690	-32.51	20240102	8990	2.78	20240327	17080	-45.90	20231207	6200	49.03	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
15	20240328	110641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-80	5	-0.86	787529860	84853	13.53	9270	9370	9230	12120	6540	9330	9281.11	4.42	8246	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3350	16.29	0.46	12	0.23	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13690	-32.43	20240102	8990	2.89	20240327	17080	-45.84	20231207	6200	49.19	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
16	20240328	100635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9270	-60	5	-0.64	562747210	60548	9.66	9270	9370	9230	12120	6540	9330	9294.23	4.42	6479	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3357	16.32	0.46	12	0.17	568.00	20000.00	17080	20231207	-45.73	6200	20231023	49.52	13690	-32.29	20240102	8990	3.11	20240327	17080	-45.73	20231207	6200	49.52	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
17	20240328	090651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9280	-50	5	-0.54	163701090	17668	2.82	9270	9310	9250	12120	6540	9330	9265.40	4.42	333	9610	9470	9230	9090	8850	9540	9160	362	2790	1000	5970	10	1	36212538	3361	16.34	0.46	12	0.05	568.00	20000.00	17080	20231207	-45.67	6200	20231023	49.68	13690	-32.21	20240102	8990	3.23	20240327	17080	-45.67	20231207	6200	49.68	20231023	3.04	N	084690	1000	362 억	1602140	N	N	42	N	N
18	20240327	160648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9330	80	2	0.86	5694564170	623027	80.65	9220	9370	8990	12020	6480	9250	9139.85	4.18	84682	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3379	16.43	0.47	12	1.72	568.00	20000.00	17080	20231207	-45.37	6200	20231023	50.48	13690	-31.85	20240102	8990	3.78	20240327	17080	-45.37	20231207	6200	50.48	20231023	3.03	N	084690	1000	362 억	1513951	N	N	42	N	N
19	20240327	150650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9340	90	2	0.97	5466738310	598618	77.49	9220	9370	8990	12020	6480	9250	9132.02	4.18	80836	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3382	16.44	0.47	12	1.65	568.00	20000.00	17080	20231207	-45.32	6200	20231023	50.65	13690	-31.78	20240102	8990	3.89	20240327	17080	-45.32	20231207	6200	50.65	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
20	20240327	140648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9220	-30	5	-0.32	4797260770	526532	68.16	9220	9320	8990	12020	6480	9250	9110.72	4.18	81277	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3339	16.23	0.46	12	1.45	568.00	20000.00	17080	20231207	-46.02	6200	20231023	48.71	13690	-32.65	20240102	8990	2.56	20240327	17080	-46.02	20231207	6200	48.71	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
21	20240327	130649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9050	-200	5	-2.16	4177699030	459059	59.42	9220	9320	8990	12020	6480	9250	9100.16	4.18	79676	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3277	15.93	0.45	12	1.27	568.00	20000.00	17080	20231207	-47.01	6200	20231023	45.97	13690	-33.89	20240102	8990	0.67	20240327	17080	-47.01	20231207	6200	45.97	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
22	20240327	120652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9100	-150	5	-1.62	3824113300	420095	54.38	9220	9320	8990	12020	6480	9250	9102.53	4.18	92531	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3295	16.02	0.46	12	1.16	568.00	20000.00	17080	20231207	-46.72	6200	20231023	46.77	13690	-33.53	20240102	8990	1.22	20240327	17080	-46.72	20231207	6200	46.77	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
23	20240327	110648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9000	-250	5	-2.70	3334505200	366200	47.40	9220	9320	8990	12020	6480	9250	9105.20	4.18	79894	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3259	15.85	0.45	12	1.01	568.00	20000.00	17080	20231207	-47.31	6200	20231023	45.16	13690	-34.26	20240102	8990	0.11	20240327	17080	-47.31	20231207	6200	45.16	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
24	20240327	100644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9120	-130	5	-1.41	2406719160	263502	34.11	9220	9320	9040	12020	6480	9250	9133.03	4.18	63196	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3303	16.06	0.46	12	0.73	568.00	20000.00	17080	20231207	-46.60	6200	20231023	47.10	13690	-33.38	20240102	9040	0.88	20240327	17080	-46.60	20231207	6200	47.10	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
25	20240327	090649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9200	-50	5	-0.54	483494440	52463	6.79	9220	9320	9190	12020	6480	9250	9215.08	4.18	5321	10216	9732	9466	8982	8716	9600	8850	362	2770	1000	5920	10	1	36212538	3332	16.20	0.46	12	0.14	568.00	20000.00	17080	20231207	-46.14	6200	20231023	48.39	13690	-32.80	20240102	9190	0.11	20240327	17080	-46.14	20231207	6200	48.39	20231023	3.03	N	084690	1000	362 억	1513951	N	N	219	N	N
26	20240326	160544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9250	-620	5	-6.28	7247170310	762188	184.60	9940	9950	9200	12830	6910	9870	9509.06	4.22	-11989	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3350	16.29	0.46	12	2.10	568.00	20000.00	17080	20231207	-45.84	6200	20231023	49.19	13690	-32.43	20240102	9200	0.54	20240326	17080	-45.84	20231207	6200	49.19	20231023	3.08	N	084690	1000	362 억	1529801	N	N	219	N	N
27	20240326	150641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9290	-580	5	-5.88	6486297970	680178	164.73	9940	9950	9200	12830	6910	9870	9536.17	4.22	-2361	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3364	16.36	0.46	12	1.88	568.00	20000.00	17080	20231207	-45.61	6200	20231023	49.84	13690	-32.14	20240102	9200	0.98	20240326	17080	-45.61	20231207	6200	49.84	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
28	20240326	140637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9350	-520	5	-5.27	4958176280	515487	124.85	9940	9950	9330	12830	6910	9870	9618.42	4.22	15766	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3386	16.46	0.47	12	1.42	568.00	20000.00	17080	20231207	-45.26	6200	20231023	50.81	13690	-31.70	20240102	9330	0.21	20240326	17080	-45.26	20231207	6200	50.81	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
29	20240326	130635	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	-340	5	-3.44	3403746000	351188	85.06	9940	9950	9530	12830	6910	9870	9692.08	4.22	70	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3451	16.78	0.48	12	0.97	568.00	20000.00	17080	20231207	-44.20	6200	20231023	53.71	13690	-30.39	20240102	9370	1.71	20240122	17080	-44.20	20231207	6200	53.71	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
30	20240326	120637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9640	-230	5	-2.33	2445600340	251343	60.87	9940	9950	9610	12830	6910	9870	9730.12	4.22	10922	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3491	16.97	0.48	12	0.69	568.00	20000.00	17080	20231207	-43.56	6200	20231023	55.48	13690	-29.58	20240102	9370	2.88	20240122	17080	-43.56	20231207	6200	55.48	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
31	20240326	110631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9760	-110	5	-1.11	1502741770	153929	37.28	9940	9950	9650	12830	6910	9870	9762.55	4.22	8125	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3534	17.18	0.49	12	0.43	568.00	20000.00	17080	20231207	-42.86	6200	20231023	57.42	13690	-28.71	20240102	9370	4.16	20240122	17080	-42.86	20231207	6200	57.42	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
32	20240326	100639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9770	-100	5	-1.01	1177486500	120555	29.20	9940	9950	9650	12830	6910	9870	9767.20	4.22	4854	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3538	17.20	0.49	12	0.33	568.00	20000.00	17080	20231207	-42.80	6200	20231023	57.58	13690	-28.63	20240102	9370	4.27	20240122	17080	-42.80	20231207	6200	57.58	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
33	20240326	090638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9870	0	3	0.00	198908770	20210	4.89	9940	9950	9780	12830	6910	9870	9842.07	4.22	-1491	10643	10256	10063	9676	9483	10160	9580	362	2960	1000	6310	10	1	36212538	3574	17.38	0.49	12	0.06	568.00	20000.00	17080	20231207	-42.21	6200	20231023	59.19	13690	-27.90	20240102	9370	5.34	20240122	17080	-42.21	20231207	6200	59.19	20231023	3.08	N	084690	1000	362 억	1529801	N	N	104	N	N
34	20240325	160700	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9870	-310	5	-3.05	4127417600	407998	119.66	10320	10450	9870	13230	7130	10180	10117.26	4.38	-55777	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3574	17.38	0.49	12	1.13	568.00	20000.00	17080	20231207	-42.21	6200	20231023	59.19	13690	-27.90	20240102	9370	5.34	20240122	17080	-42.21	20231207	6200	59.19	20231023	3.11	N	084690	1000	362 억	1585301	N	N	104	N	N
35	20240325	150704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9950	-230	5	-2.26	3924174140	387446	113.63	10320	10450	9880	13230	7130	10180	10128.30	4.38	-60516	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3603	17.52	0.50	12	1.07	568.00	20000.00	17080	20231207	-41.74	6200	20231023	60.48	13690	-27.32	20240102	9370	6.19	20240122	17080	-41.74	20231207	6200	60.48	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
36	20240325	140701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10000	-180	5	-1.77	3357385440	330499	96.93	10320	10450	9950	13230	7130	10180	10158.53	4.38	-57425	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3621	17.61	0.50	12	0.91	568.00	20000.00	17080	20231207	-41.45	6200	20231023	61.29	13690	-26.95	20240102	9370	6.72	20240122	17080	-41.45	20231207	6200	61.29	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
37	20240325	130704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9980	-200	5	-1.96	3053210380	300020	87.99	10320	10450	9950	13230	7130	10180	10176.69	4.38	-57943	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3614	17.57	0.50	12	0.83	568.00	20000.00	17080	20231207	-41.57	6200	20231023	60.97	13690	-27.10	20240102	9370	6.51	20240122	17080	-41.57	20231207	6200	60.97	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
38	20240325	120705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10090	-90	5	-0.88	2418846100	236572	69.38	10320	10450	10050	13230	7130	10180	10224.58	4.38	-45441	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3654	17.76	0.50	12	0.65	568.00	20000.00	17080	20231207	-40.93	6200	20231023	62.74	13690	-26.30	20240102	9370	7.68	20240122	17080	-40.93	20231207	6200	62.74	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
39	20240325	110702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10180	0	3	0.00	1776587650	173206	50.80	10320	10450	10160	13230	7130	10180	10257.12	4.38	-37139	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3686	17.92	0.51	12	0.48	568.00	20000.00	17080	20231207	-40.40	6200	20231023	64.19	13690	-25.64	20240102	9370	8.64	20240122	17080	-40.40	20231207	6200	64.19	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
40	20240325	100702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10260	80	2	0.79	1245430080	121176	35.54	10320	10450	10160	13230	7130	10180	10277.93	4.38	-23690	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3715	18.06	0.51	12	0.33	568.00	20000.00	17080	20231207	-39.93	6200	20231023	65.48	13690	-25.05	20240102	9370	9.50	20240122	17080	-39.93	20231207	6200	65.48	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
41	20240325	090704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10290	110	2	1.08	485920190	47111	13.82	10320	10450	10240	13230	7130	10180	10314.61	4.38	2057	10473	10326	10183	10036	9893	10255	9965	362	3050	1000	6510	10	1	36212538	3726	18.12	0.51	12	0.13	568.00	20000.00	17080	20231207	-39.75	6200	20231023	65.97	13690	-24.84	20240102	9370	9.82	20240122	17080	-39.75	20231207	6200	65.97	20231023	3.11	N	084690	1000	362 억	1585301	N	N	23	N	N
42	20240322	160702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10180	-40	5	-0.39	3454630860	339333	92.66	10300	10330	10040	13280	7160	10220	10180.62	4.30	33609	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3686	17.92	0.51	12	0.94	568.00	20000.00	17080	20231207	-40.40	6200	20231023	64.19	13690	-25.64	20240102	9370	8.64	20240122	17080	-40.40	20231207	6200	64.19	20231023	3.15	N	084690	1000	362 억	1557132	N	N	23	N	N
43	20240322	150705	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10190	-30	5	-0.29	3268808920	321135	87.69	10300	10330	10040	13280	7160	10220	10178.89	4.30	38737	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3690	17.94	0.51	12	0.89	568.00	20000.00	17080	20231207	-40.34	6200	20231023	64.35	13690	-25.57	20240102	9370	8.75	20240122	17080	-40.34	20231207	6200	64.35	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
44	20240322	140658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10210	-10	5	-0.10	2963433910	291213	79.52	10300	10330	10040	13280	7160	10220	10176.14	4.30	39779	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3697	17.98	0.51	12	0.80	568.00	20000.00	17080	20231207	-40.22	6200	20231023	64.68	13690	-25.42	20240102	9370	8.96	20240122	17080	-40.22	20231207	6200	64.68	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
45	20240322	130701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10200	-20	5	-0.20	2358288010	232226	63.41	10300	10300	10040	13280	7160	10220	10155.08	4.30	39802	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3694	17.96	0.51	12	0.64	568.00	20000.00	17080	20231207	-40.28	6200	20231023	64.52	13690	-25.49	20240102	9370	8.86	20240122	17080	-40.28	20231207	6200	64.52	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
46	20240322	120656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10220	0	3	0.00	2178771950	214575	58.59	10300	10300	10040	13280	7160	10220	10153.82	4.30	39642	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3701	17.99	0.51	12	0.59	568.00	20000.00	17080	20231207	-40.16	6200	20231023	64.84	13690	-25.35	20240102	9370	9.07	20240122	17080	-40.16	20231207	6200	64.84	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
47	20240322	110703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10230	10	2	0.10	1642288630	162151	44.28	10300	10300	10040	13280	7160	10220	10128.01	4.30	19462	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3705	18.01	0.51	12	0.45	568.00	20000.00	17080	20231207	-40.11	6200	20231023	65.00	13690	-25.27	20240102	9370	9.18	20240122	17080	-40.11	20231207	6200	65.00	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
48	20240322	100657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	-90	5	-0.88	935517720	92432	25.24	10300	10300	10060	13280	7160	10220	10120.90	4.30	10619	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3668	17.83	0.51	12	0.26	568.00	20000.00	17080	20231207	-40.69	6200	20231023	63.39	13690	-26.00	20240102	9370	8.11	20240122	17080	-40.69	20231207	6200	63.39	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
49	20240322	090655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10180	-40	5	-0.39	226871840	22307	6.09	10300	10300	10060	13280	7160	10220	10169.91	4.30	-6141	10400	10310	10180	10090	9960	10355	10135	362	3060	1000	6540	10	1	36212538	3686	17.92	0.51	12	0.06	568.00	20000.00	17080	20231207	-40.40	6200	20231023	64.19	13690	-25.64	20240102	9370	8.64	20240122	17080	-40.40	20231207	6200	64.19	20231023	3.15	N	084690	1000	362 억	1557132	N	N	78	N	N
50	20240321	160702	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10220	270	2	2.71	3689216220	363084	75.49	10100	10270	10050	12930	6970	9950	10160.32	4.09	77643	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3701	17.99	0.51	12	1.00	568.00	20000.00	17080	20231207	-40.16	6200	20231023	64.84	13690	-25.35	20240102	9370	9.07	20240122	17080	-40.16	20231207	6200	64.84	20231023	3.27	N	084690	1000	362 억	1481543	N	N	78	N	N
51	20240321	150657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	190	2	1.91	3418674540	336538	69.97	10100	10270	10050	12930	6970	9950	10158.39	4.09	75683	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3672	17.85	0.51	12	0.93	568.00	20000.00	17080	20231207	-40.63	6200	20231023	63.55	13690	-25.93	20240102	9370	8.22	20240122	17080	-40.63	20231207	6200	63.55	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
52	20240321	140658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	180	2	1.81	3117901480	306837	63.80	10100	10270	10050	12930	6970	9950	10161.46	4.09	70561	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3668	17.83	0.51	12	0.85	568.00	20000.00	17080	20231207	-40.69	6200	20231023	63.39	13690	-26.00	20240102	9370	8.11	20240122	17080	-40.69	20231207	6200	63.39	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
53	20240321	130648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	190	2	1.91	2771571360	272635	56.69	10100	10270	10050	12930	6970	9950	10165.91	4.09	71386	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3672	17.85	0.51	12	0.75	568.00	20000.00	17080	20231207	-40.63	6200	20231023	63.55	13690	-25.93	20240102	9370	8.22	20240122	17080	-40.63	20231207	6200	63.55	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
54	20240321	120657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10200	250	2	2.51	2397345720	235790	49.03	10100	10270	10050	12930	6970	9950	10167.34	4.09	60049	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3694	17.96	0.51	12	0.65	568.00	20000.00	17080	20231207	-40.28	6200	20231023	64.52	13690	-25.49	20240102	9370	8.86	20240122	17080	-40.28	20231207	6200	64.52	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
55	20240321	110655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10160	210	2	2.11	2070934940	203844	42.38	10100	10270	10050	12930	6970	9950	10159.46	4.09	54986	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3679	17.89	0.51	12	0.56	568.00	20000.00	17080	20231207	-40.52	6200	20231023	63.87	13690	-25.79	20240102	9370	8.43	20240122	17080	-40.52	20231207	6200	63.87	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
56	20240321	100659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10200	250	2	2.51	1459359620	143559	29.85	10100	10270	10050	12930	6970	9950	10165.65	4.09	38662	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3694	17.96	0.51	12	0.40	568.00	20000.00	17080	20231207	-40.28	6200	20231023	64.52	13690	-25.49	20240102	9370	8.86	20240122	17080	-40.28	20231207	6200	64.52	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
57	20240321	090701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10150	200	2	2.01	450725940	44427	9.24	10100	10200	10100	12930	6970	9950	10145.54	4.09	11725	10410	10180	9990	9760	9570	10295	9875	362	2980	1000	6360	10	1	36212538	3676	17.87	0.51	12	0.12	568.00	20000.00	17080	20231207	-40.57	6200	20231023	63.71	13690	-25.86	20240102	9370	8.32	20240122	17080	-40.57	20231207	6200	63.71	20231023	3.27	N	084690	1000	362 억	1481543	N	N	13	N	N
58	20240320	160651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9950	170	2	1.74	4756776080	474094	104.90	9800	10220	9800	12710	6850	9780	10033.68	3.85	84312	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3603	17.52	0.50	12	1.31	568.00	20000.00	17080	20231207	-41.74	6200	20231023	60.48	13690	-27.32	20240102	9370	6.19	20240122	17080	-41.74	20231207	6200	60.48	20231023	3.20	N	084690	1000	362 억	1394614	N	N	13	N	N
59	20240320	150653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9990	210	2	2.15	4464502210	444779	98.41	9800	10220	9800	12710	6850	9780	10037.61	3.85	71542	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3618	17.59	0.50	12	1.23	568.00	20000.00	17080	20231207	-41.51	6200	20231023	61.13	13690	-27.03	20240102	9370	6.62	20240122	17080	-41.51	20231207	6200	61.13	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
60	20240320	140657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	280	2	2.86	4076551320	406209	89.88	9800	10220	9800	12710	6850	9780	10035.64	3.85	67717	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3643	17.71	0.50	12	1.12	568.00	20000.00	17080	20231207	-41.10	6200	20231023	62.26	13690	-26.52	20240102	9370	7.36	20240122	17080	-41.10	20231207	6200	62.26	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
61	20240320	130658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	270	2	2.76	3721114450	370751	82.03	9800	10220	9800	12710	6850	9780	10036.74	3.85	70447	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3639	17.69	0.50	12	1.02	568.00	20000.00	17080	20231207	-41.16	6200	20231023	62.10	13690	-26.59	20240102	9370	7.26	20240122	17080	-41.16	20231207	6200	62.10	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
62	20240320	120651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	270	2	2.76	3544547620	353147	78.14	9800	10220	9800	12710	6850	9780	10037.08	3.85	64890	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3639	17.69	0.50	12	0.98	568.00	20000.00	17080	20231207	-41.16	6200	20231023	62.10	13690	-26.59	20240102	9370	7.26	20240122	17080	-41.16	20231207	6200	62.10	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
63	20240320	110653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	270	2	2.76	3143528860	313200	69.30	9800	10220	9800	12710	6850	9780	10036.86	3.85	50969	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3639	17.69	0.50	12	0.86	568.00	20000.00	17080	20231207	-41.16	6200	20231023	62.10	13690	-26.59	20240102	9370	7.26	20240122	17080	-41.16	20231207	6200	62.10	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
64	20240320	100651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	360	2	3.68	2547471470	253945	56.19	9800	10220	9800	12710	6850	9780	10031.65	3.85	35017	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3672	17.85	0.51	12	0.70	568.00	20000.00	17080	20231207	-40.63	6200	20231023	63.55	13690	-25.93	20240102	9370	8.22	20240122	17080	-40.63	20231207	6200	63.55	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
65	20240320	090650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9860	80	2	0.82	302891150	30837	6.82	9800	9860	9800	12710	6850	9780	9822.41	3.85	12130	10293	10036	9893	9636	9493	9965	9565	362	2930	1000	6250	10	1	36212538	3571	17.36	0.49	12	0.09	568.00	20000.00	17080	20231207	-42.27	6200	20231023	59.03	13690	-27.98	20240102	9370	5.23	20240122	17080	-42.27	20231207	6200	59.03	20231023	3.20	N	084690	1000	362 억	1394614	N	N	182	N	N
66	20240319	160642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9780	-320	5	-3.17	4353121000	441601	77.59	10110	10150	9750	13130	7070	10100	9857.73	3.80	23425	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3542	11.27	0.49	12	1.22	868.00	19815.00	17080	20231207	-42.74	6200	20231023	57.74	13690	-28.56	20240102	9370	4.38	20240122	17080	-42.74	20231207	6200	57.74	20231023	3.07	N	084690	1000	362 억	1375427	N	N	182	N	N
67	20240319	150652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9790	-310	5	-3.07	4128001610	418606	73.55	10110	10150	9750	13130	7070	10100	9861.18	3.80	24748	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3545	11.28	0.49	12	1.16	868.00	19815.00	17080	20231207	-42.68	6200	20231023	57.90	13690	-28.49	20240102	9370	4.48	20240122	17080	-42.68	20231207	6200	57.90	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
68	20240319	140653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9830	-270	5	-2.67	3632462410	367982	64.65	10110	10150	9750	13130	7070	10100	9871.17	3.80	29246	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3560	11.32	0.50	12	1.02	868.00	19815.00	17080	20231207	-42.45	6200	20231023	58.55	13690	-28.20	20240102	9370	4.91	20240122	17080	-42.45	20231207	6200	58.55	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
69	20240319	130624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9790	-310	5	-3.07	3435909710	347972	61.14	10110	10150	9750	13130	7070	10100	9873.96	3.80	30829	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3545	11.28	0.49	12	0.96	868.00	19815.00	17080	20231207	-42.68	6200	20231023	57.90	13690	-28.49	20240102	9370	4.48	20240122	17080	-42.68	20231207	6200	57.90	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
70	20240319	120649	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9790	-310	5	-3.07	3202333280	324105	56.94	10110	10150	9750	13130	7070	10100	9880.40	3.80	32755	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3545	11.28	0.49	12	0.90	868.00	19815.00	17080	20231207	-42.68	6200	20231023	57.90	13690	-28.49	20240102	9370	4.48	20240122	17080	-42.68	20231207	6200	57.90	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
71	20240319	110648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9800	-300	5	-2.97	2962734160	299647	52.65	10110	10150	9750	13130	7070	10100	9887.26	3.80	32885	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3549	11.29	0.49	12	0.83	868.00	19815.00	17080	20231207	-42.62	6200	20231023	58.06	13690	-28.41	20240102	9370	4.59	20240122	17080	-42.62	20231207	6200	58.06	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
72	20240319	100651	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9880	-220	5	-2.18	2224815850	224431	39.43	10110	10150	9800	13130	7070	10100	9912.96	3.80	32699	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3578	11.38	0.50	12	0.62	868.00	19815.00	17080	20231207	-42.15	6200	20231023	59.35	13690	-27.83	20240102	9370	5.44	20240122	17080	-42.15	20231207	6200	59.35	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
73	20240319	090650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	-140	5	-1.39	406041840	40472	7.11	10110	10150	9940	13130	7070	10100	10032.30	3.80	3380	10580	10340	10170	9930	9760	10255	9845	362	3030	1000	6460	10	1	36212538	3607	11.47	0.50	12	0.11	868.00	19815.00	17080	20231207	-41.69	6200	20231023	60.65	13690	-27.25	20240102	9370	6.30	20240122	17080	-41.69	20231207	6200	60.65	20231023	3.07	N	084690	1000	362 억	1375427	N	N	1559	N	N
74	20240318	160646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	-390	5	-3.72	5631927420	557249	24.71	10400	10410	10000	13630	7350	10490	10106.65	3.69	30109	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3657	11.64	0.51	12	1.54	868.00	19815.00	17080	20231207	-40.87	6200	20231023	62.90	13690	-26.22	20240102	9370	7.79	20240122	17080	-40.87	20231207	6200	62.90	20231023	3.09	N	084690	1000	362 억	1337758	N	N	1559	N	N
75	20240318	150648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10130	-360	5	-3.43	5289483960	523386	23.21	10400	10410	10000	13630	7350	10490	10106.26	3.69	23765	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3668	11.67	0.51	12	1.45	868.00	19815.00	17080	20231207	-40.69	6200	20231023	63.39	13690	-26.00	20240102	9370	8.11	20240122	17080	-40.69	20231207	6200	63.39	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
76	20240318	140647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	-350	5	-3.34	5052724530	500049	22.18	10400	10410	10000	13630	7350	10490	10104.44	3.69	23524	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3672	11.68	0.51	12	1.38	868.00	19815.00	17080	20231207	-40.63	6200	20231023	63.55	13690	-25.93	20240102	9370	8.22	20240122	17080	-40.63	20231207	6200	63.55	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
77	20240318	130647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	-430	5	-4.10	4701480130	465249	20.63	10400	10410	10000	13630	7350	10490	10105.28	3.69	18640	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3643	11.59	0.51	12	1.28	868.00	19815.00	17080	20231207	-41.10	6200	20231023	62.26	13690	-26.52	20240102	9370	7.36	20240122	17080	-41.10	20231207	6200	62.26	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
78	20240318	120643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10100	-390	5	-3.72	4279757700	423362	18.77	10400	10410	10000	13630	7350	10490	10108.96	3.69	17116	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3657	11.64	0.51	12	1.17	868.00	19815.00	17080	20231207	-40.87	6200	20231023	62.90	13690	-26.22	20240102	9370	7.79	20240122	17080	-40.87	20231207	6200	62.90	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
79	20240318	110647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10060	-430	5	-4.10	4046755590	400274	17.75	10400	10410	10000	13630	7350	10490	10109.94	3.69	13881	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3643	11.59	0.51	12	1.11	868.00	19815.00	17080	20231207	-41.10	6200	20231023	62.26	13690	-26.52	20240102	9370	7.36	20240122	17080	-41.10	20231207	6200	62.26	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
80	20240318	100646	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	-440	5	-4.19	3196227530	315735	14.00	10400	10410	10000	13630	7350	10490	10123.11	3.69	8099	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3639	11.58	0.51	12	0.87	868.00	19815.00	17080	20231207	-41.16	6200	20231023	62.10	13690	-26.59	20240102	9370	7.26	20240122	17080	-41.16	20231207	6200	62.10	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
81	20240318	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10200	-290	5	-2.76	646118280	63072	2.80	10400	10410	10130	13630	7350	10490	10244.05	3.69	7065	11983	11236	10533	9786	9083	11610	10160	362	3140	1000	6710	10	1	36212538	3694	11.75	0.51	12	0.17	868.00	19815.00	17080	20231207	-40.28	6200	20231023	64.52	13690	-25.49	20240102	9370	8.86	20240122	17080	-40.28	20231207	6200	64.52	20231023	3.09	N	084690	1000	362 억	1337758	N	N	4	N	N
82	20240315	160639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10490	530	2	5.32	24021273010	2240489	537.48	10000	11280	9830	12940	6980	9960	10721.61	3.80	-41409	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3799	12.09	0.53	12	6.19	868.00	19815.00	17080	20231207	-38.58	6200	20231023	69.19	13690	-23.37	20240102	9370	11.95	20240122	17080	-38.58	20231207	6200	69.19	20231023	3.01	N	084690	1000	362 억	1377875	N	N	4	N	N
83	20240315	150616	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10440	480	2	4.82	23166600350	2158747	517.87	10000	11280	9830	12940	6980	9960	10731.51	3.80	-65395	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3781	12.03	0.53	12	5.96	868.00	19815.00	17080	20231207	-38.88	6200	20231023	68.39	13690	-23.74	20240102	9370	11.42	20240122	17080	-38.88	20231207	6200	68.39	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
84	20240315	140604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10430	470	2	4.72	22510843810	2095859	502.79	10000	11280	9830	12940	6980	9960	10740.64	3.80	-84178	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3777	12.02	0.53	12	5.79	868.00	19815.00	17080	20231207	-38.93	6200	20231023	68.23	13690	-23.81	20240102	9370	11.31	20240122	17080	-38.93	20231207	6200	68.23	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
85	20240315	130642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10550	590	2	5.92	21285388880	1978323	474.59	10000	11280	9830	12940	6980	9960	10759.32	3.80	-119822	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3820	12.15	0.53	12	5.46	868.00	19815.00	17080	20231207	-38.23	6200	20231023	70.16	13690	-22.94	20240102	9370	12.59	20240122	17080	-38.23	20231207	6200	70.16	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
86	20240315	120641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	1150	2	11.55	13609296150	1259359	302.11	10000	11280	9830	12940	6980	9960	10806.54	3.80	-94289	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	4023	12.80	0.56	12	3.48	868.00	19815.00	17080	20231207	-34.95	6200	20231023	79.19	13690	-18.85	20240102	9370	18.57	20240122	17080	-34.95	20231207	6200	79.19	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
87	20240315	110636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10140	180	2	1.81	1831863180	182673	43.82	10000	10180	9830	12940	6980	9960	10028.11	3.80	-21588	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3672	11.68	0.51	12	0.50	868.00	19815.00	17080	20231207	-40.63	6200	20231023	63.55	13690	-25.93	20240102	9370	8.22	20240122	17080	-40.63	20231207	6200	63.55	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
88	20240315	100639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10170	210	2	2.11	1485697580	148372	35.59	10000	10180	9830	12940	6980	9960	10013.34	3.80	-20118	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3683	11.72	0.51	12	0.41	868.00	19815.00	17080	20231207	-40.46	6200	20231023	64.03	13690	-25.71	20240102	9370	8.54	20240122	17080	-40.46	20231207	6200	64.03	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
89	20240315	090643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10010	50	2	0.50	364703630	36526	8.76	10000	10070	9930	12940	6980	9960	9984.78	3.80	-8152	10466	10212	10076	9822	9686	10145	9755	362	2980	1000	6370	10	1	36212538	3625	11.53	0.51	12	0.10	868.00	19815.00	17080	20231207	-41.39	6200	20231023	61.45	13690	-26.88	20240102	9370	6.83	20240122	17080	-41.39	20231207	6200	61.45	20231023	3.01	N	084690	1000	362 억	1377875	N	N	25	N	N
90	20240314	160633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9960	-290	5	-2.83	4116906320	410420	103.60	10180	10330	9940	13320	7180	10250	10030.88	3.76	14159	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3607	11.47	0.50	12	1.13	868.00	19815.00	17080	20231207	-41.69	6200	20231023	60.65	13690	-27.25	20240102	9370	6.30	20240122	17080	-41.69	20231207	6200	60.65	20231023	3.07	N	084690	1000	362 억	1363043	N	N	25	N	N
91	20240314	150637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9980	-270	5	-2.63	3897063010	388349	98.03	10180	10330	9940	13320	7180	10250	10034.77	3.76	12962	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3614	11.50	0.50	12	1.07	868.00	19815.00	17080	20231207	-41.57	6200	20231023	60.97	13690	-27.10	20240102	9370	6.51	20240122	17080	-41.57	20231207	6200	60.97	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
92	20240314	140636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10020	-230	5	-2.24	3367356370	335296	84.64	10180	10330	9940	13320	7180	10250	10042.73	3.76	10559	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3628	11.54	0.51	12	0.93	868.00	19815.00	17080	20231207	-41.33	6200	20231023	61.61	13690	-26.81	20240102	9370	6.94	20240122	17080	-41.33	20231207	6200	61.61	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
93	20240314	130632	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10050	-200	5	-1.95	2740676080	272645	68.82	10180	10330	9980	13320	7180	10250	10051.94	3.76	33037	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3639	11.58	0.51	12	0.75	868.00	19815.00	17080	20231207	-41.16	6200	20231023	62.10	13690	-26.59	20240102	9370	7.26	20240122	17080	-41.16	20231207	6200	62.10	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
94	20240314	120633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10040	-210	5	-2.05	2430150780	241821	61.04	10180	10330	9980	13320	7180	10250	10049.10	3.76	33423	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3636	11.57	0.51	12	0.67	868.00	19815.00	17080	20231207	-41.22	6200	20231023	61.94	13690	-26.66	20240102	9370	7.15	20240122	17080	-41.22	20231207	6200	61.94	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
95	20240314	110634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10020	-230	5	-2.24	2212314920	220152	55.57	10180	10330	9980	13320	7180	10250	10048.73	3.76	27961	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3628	11.54	0.51	12	0.61	868.00	19815.00	17080	20231207	-41.33	6200	20231023	61.61	13690	-26.81	20240102	9370	6.94	20240122	17080	-41.33	20231207	6200	61.61	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
96	20240314	100639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10030	-220	5	-2.15	1365581230	135538	34.21	10180	10330	10000	13320	7180	10250	10074.83	3.76	21516	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3632	11.56	0.51	12	0.37	868.00	19815.00	17080	20231207	-41.28	6200	20231023	61.77	13690	-26.73	20240102	9370	7.04	20240122	17080	-41.28	20231207	6200	61.77	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
97	20240314	090636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10150	-100	5	-0.98	246182140	24147	6.10	10180	10330	10150	13320	7180	10250	10194.38	3.76	2164	11210	10730	10410	9930	9610	10570	9770	362	3070	1000	6560	10	1	36212538	3676	11.69	0.51	12	0.07	868.00	19815.00	17080	20231207	-40.57	6200	20231023	63.71	13690	-25.86	20240102	9370	8.32	20240122	17080	-40.57	20231207	6200	63.71	20231023	3.07	N	084690	1000	362 억	1363043	N	N	17	N	N
98	20240313	160628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10250	-220	5	-2.10	4035612330	387442	126.61	10710	10890	10090	13610	7330	10470	10416.19	3.75	-1682	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3712	11.81	0.52	12	1.07	868.00	19815.00	17080	20231207	-39.99	6200	20231023	65.32	13690	-25.13	20240102	9370	9.39	20240122	17080	-39.99	20231207	6200	65.32	20231023	3.09	N	084690	1000	362 억	1359330	N	N	17	N	N
99	20240313	150627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10310	-160	5	-1.53	3924148050	376595	123.06	10710	10890	10090	13610	7330	10470	10420.04	3.75	-1683	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3734	11.88	0.52	12	1.04	868.00	19815.00	17080	20231207	-39.64	6200	20231023	66.29	13690	-24.69	20240102	9370	10.03	20240122	17080	-39.64	20231207	6200	66.29	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
100	20240313	140632	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10220	-250	5	-2.39	3680960110	352876	115.31	10710	10890	10090	13610	7330	10470	10431.28	3.75	1283	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3701	11.77	0.52	12	0.97	868.00	19815.00	17080	20231207	-40.16	6200	20231023	64.84	13690	-25.35	20240102	9370	9.07	20240122	17080	-40.16	20231207	6200	64.84	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
101	20240313	130634	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10290	-180	5	-1.72	2781606530	264214	86.34	10710	10890	10250	13610	7330	10470	10527.91	3.75	-24112	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3726	11.85	0.52	12	0.73	868.00	19815.00	17080	20231207	-39.75	6200	20231023	65.97	13690	-24.84	20240102	9370	9.82	20240122	17080	-39.75	20231207	6200	65.97	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
102	20240313	120630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10390	-80	5	-0.76	2213525390	209211	68.37	10710	10890	10370	13610	7330	10470	10580.49	3.75	-17952	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3762	11.97	0.52	12	0.58	868.00	19815.00	17080	20231207	-39.17	6200	20231023	67.58	13690	-24.11	20240102	9370	10.89	20240122	17080	-39.17	20231207	6200	67.58	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
103	20240313	110628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10470	0	3	0.00	1773993720	167097	54.60	10710	10890	10450	13610	7330	10470	10616.79	3.75	-10772	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3791	12.06	0.53	12	0.46	868.00	19815.00	17080	20231207	-38.70	6200	20231023	68.87	13690	-23.52	20240102	9370	11.74	20240122	17080	-38.70	20231207	6200	68.87	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
104	20240313	100626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10490	20	2	0.19	1470852310	138212	45.16	10710	10890	10450	13610	7330	10470	10642.34	3.75	-10193	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3799	12.09	0.53	12	0.38	868.00	19815.00	17080	20231207	-38.58	6200	20231023	69.19	13690	-23.37	20240102	9370	11.95	20240122	17080	-38.58	20231207	6200	69.19	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
105	20240313	090630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10670	200	2	1.91	683970000	63589	20.78	10710	10890	10600	13610	7330	10470	10757.33	3.75	4290	10963	10716	10563	10316	10163	10640	10240	362	3140	1000	6700	10	1	36212538	3864	12.29	0.54	12	0.18	868.00	19815.00	17080	20231207	-37.53	6200	20231023	72.10	13690	-22.06	20240102	9370	13.87	20240122	17080	-37.53	20231207	6200	72.10	20231023	3.09	N	084690	1000	362 억	1359330	N	N	3	N	N
106	20240312	160621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10470	-70	5	-0.66	3094968310	292857	79.06	10560	10810	10410	13700	7380	10540	10569.11	3.77	-2687	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3791	12.06	0.53	12	0.81	868.00	19815.00	17080	20231207	-38.70	6200	20231023	68.87	13690	-23.52	20240102	9370	11.74	20240122	17080	-38.70	20231207	6200	68.87	20231023	3.14	N	084690	1000	362 억	1363811	N	N	3	N	N
107	20240312	150620	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10540	0	3	0.00	2759335900	260885	70.43	10560	10810	10410	13700	7380	10540	10576.83	3.77	-5870	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3817	12.14	0.53	12	0.72	868.00	19815.00	17080	20231207	-38.29	6200	20231023	70.00	13690	-23.01	20240102	9370	12.49	20240122	17080	-38.29	20231207	6200	70.00	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
108	20240312	140615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10550	10	2	0.09	2445737190	231063	62.37	10560	10810	10410	13700	7380	10540	10584.73	3.77	-9142	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3820	12.15	0.53	12	0.64	868.00	19815.00	17080	20231207	-38.23	6200	20231023	70.16	13690	-22.94	20240102	9370	12.59	20240122	17080	-38.23	20231207	6200	70.16	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
109	20240312	130554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10500	-40	5	-0.38	2234375970	210964	56.95	10560	10810	10410	13700	7380	10540	10591.28	3.77	-9149	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3802	12.10	0.53	12	0.58	868.00	19815.00	17080	20231207	-38.52	6200	20231023	69.35	13690	-23.30	20240102	9370	12.06	20240122	17080	-38.52	20231207	6200	69.35	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
110	20240312	120623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10520	-20	5	-0.19	2080528740	196308	52.99	10560	10810	10410	13700	7380	10540	10598.30	3.77	-7381	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3810	12.12	0.53	12	0.54	868.00	19815.00	17080	20231207	-38.41	6200	20231023	69.68	13690	-23.16	20240102	9370	12.27	20240122	17080	-38.41	20231207	6200	69.68	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
111	20240312	110621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10540	0	3	0.00	1771967580	166963	45.07	10560	10810	10410	13700	7380	10540	10612.95	3.77	-4368	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3817	12.14	0.53	12	0.46	868.00	19815.00	17080	20231207	-38.29	6200	20231023	70.00	13690	-23.01	20240102	9370	12.49	20240122	17080	-38.29	20231207	6200	70.00	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
112	20240312	100621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10700	160	2	1.52	1310490470	123458	33.33	10560	10810	10410	13700	7380	10540	10614.89	3.77	8695	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3875	12.33	0.54	12	0.34	868.00	19815.00	17080	20231207	-37.35	6200	20231023	72.58	13690	-21.84	20240102	9370	14.19	20240122	17080	-37.35	20231207	6200	72.58	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
113	20240312	090621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10460	-80	5	-0.76	171366280	16256	4.39	10560	10600	10460	13700	7380	10540	10541.73	3.77	-1798	11106	10822	10666	10382	10226	10745	10305	362	3160	1000	6740	10	1	36212538	3788	12.05	0.53	12	0.04	868.00	19815.00	17080	20231207	-38.76	6200	20231023	68.71	13690	-23.59	20240102	9370	11.63	20240122	17080	-38.76	20231207	6200	68.71	20231023	3.14	N	084690	1000	362 억	1363811	N	N	0	N	N
114	20240311	160619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10540	-420	5	-3.83	3773057570	352755	84.86	10920	10950	10510	14240	7680	10960	10696.32	3.68	28807	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3817	12.14	0.53	12	0.97	868.00	19815.00	17080	20231207	-38.29	6200	20231023	70.00	13690	-23.01	20240102	9370	12.49	20240122	17080	-38.29	20231207	6200	70.00	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
115	20240311	150621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10550	-410	5	-3.74	3611553540	337444	81.18	10920	10950	10510	14240	7680	10960	10702.63	3.68	28104	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3820	12.15	0.53	12	0.93	868.00	19815.00	17080	20231207	-38.23	6200	20231023	70.16	13690	-22.94	20240102	9370	12.59	20240122	17080	-38.23	20231207	6200	70.16	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
116	20240311	140617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10650	-310	5	-2.83	2502308360	232561	55.95	10920	10950	10640	14240	7680	10960	10759.75	3.68	5276	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3857	12.27	0.54	12	0.64	868.00	19815.00	17080	20231207	-37.65	6200	20231023	71.77	13690	-22.21	20240102	9370	13.66	20240122	17080	-37.65	20231207	6200	71.77	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
117	20240311	130619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10740	-220	5	-2.01	2144797690	199101	47.90	10920	10950	10660	14240	7680	10960	10772.36	3.68	11098	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3889	12.37	0.54	12	0.55	868.00	19815.00	17080	20231207	-37.12	6200	20231023	73.23	13690	-21.55	20240102	9370	14.62	20240122	17080	-37.12	20231207	6200	73.23	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
118	20240311	120619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10710	-250	5	-2.28	1938358610	179854	43.27	10920	10950	10660	14240	7680	10960	10777.35	3.68	12804	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3878	12.34	0.54	12	0.50	868.00	19815.00	17080	20231207	-37.30	6200	20231023	72.74	13690	-21.77	20240102	9370	14.30	20240122	17080	-37.30	20231207	6200	72.74	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
119	20240311	110615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10790	-170	5	-1.55	1384354960	128149	30.83	10920	10950	10720	14240	7680	10960	10802.63	3.68	10678	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3907	12.43	0.54	12	0.35	868.00	19815.00	17080	20231207	-36.83	6200	20231023	74.03	13690	-21.18	20240102	9370	15.15	20240122	17080	-36.83	20231207	6200	74.03	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
120	20240311	100608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10760	-200	5	-1.82	1090624080	100936	24.28	10920	10950	10720	14240	7680	10960	10805.02	3.68	9746	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3896	12.40	0.54	12	0.28	868.00	19815.00	17080	20231207	-37.00	6200	20231023	73.55	13690	-21.40	20240102	9370	14.83	20240122	17080	-37.00	20231207	6200	73.55	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
121	20240311	090612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10820	-140	5	-1.28	320166360	29478	7.09	10920	10950	10800	14240	7680	10960	10861.02	3.68	5343	11380	11170	10990	10780	10600	11080	10690	362	3280	1000	7010	10	1	36212538	3918	12.47	0.55	12	0.08	868.00	19815.00	17080	20231207	-36.65	6200	20231023	74.52	13690	-20.96	20240102	9370	15.47	20240122	17080	-36.65	20231207	6200	74.52	20231023	3.09	N	084690	1000	362 억	1333426	N	N	4767	N	N
122	20240308	160617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10960	-40	5	-0.36	4380867780	399830	55.50	11100	11200	10810	14300	7700	11000	10956.81	3.68	-2236	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3969	12.63	0.55	12	1.10	868.00	19815.00	17080	20231207	-35.83	6200	20231023	76.77	13690	-19.94	20240102	9370	16.97	20240122	17080	-35.83	20231207	6200	76.77	20231023	3.03	N	084690	1000	362 억	1331261	N	N	4767	N	N
123	20240308	150614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10990	-10	5	-0.09	4099039780	374116	51.93	11100	11200	10810	14300	7700	11000	10956.60	3.68	1212	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3980	12.66	0.55	12	1.03	868.00	19815.00	17080	20231207	-35.66	6200	20231023	77.26	13690	-19.72	20240102	9370	17.29	20240122	17080	-35.66	20231207	6200	77.26	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
124	20240308	140612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	-80	5	-0.73	3655659680	333474	46.29	11100	11200	10810	14300	7700	11000	10962.35	3.68	4194	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3954	12.58	0.55	12	0.92	868.00	19815.00	17080	20231207	-36.07	6200	20231023	76.13	13690	-20.23	20240102	9370	16.54	20240122	17080	-36.07	20231207	6200	76.13	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
125	20240308	130610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10920	-80	5	-0.73	3098906160	282670	39.23	11100	11200	10810	14300	7700	11000	10962.98	3.68	2932	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3954	12.58	0.55	12	0.78	868.00	19815.00	17080	20231207	-36.07	6200	20231023	76.13	13690	-20.23	20240102	9370	16.54	20240122	17080	-36.07	20231207	6200	76.13	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
126	20240308	120610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10870	-130	5	-1.18	2699493470	246032	34.15	11100	11200	10810	14300	7700	11000	10972.12	3.68	1208	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3936	12.52	0.55	12	0.68	868.00	19815.00	17080	20231207	-36.36	6200	20231023	75.32	13690	-20.60	20240102	9370	16.01	20240122	17080	-36.36	20231207	6200	75.32	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
127	20240308	110611	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10890	-110	5	-1.00	2367197020	215588	29.92	11100	11200	10810	14300	7700	11000	10980.19	3.68	8747	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3944	12.55	0.55	12	0.60	868.00	19815.00	17080	20231207	-36.24	6200	20231023	75.65	13690	-20.45	20240102	9370	16.22	20240122	17080	-36.24	20231207	6200	75.65	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
128	20240308	100607	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	10950	-50	5	-0.45	1648081970	150021	20.82	11100	11200	10810	14300	7700	11000	10985.67	3.68	23404	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	3965	12.62	0.55	12	0.41	868.00	19815.00	17080	20231207	-35.89	6200	20231023	76.61	13690	-20.01	20240102	9370	16.86	20240122	17080	-35.89	20231207	6200	76.61	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
129	20240308	090608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	100	2	0.91	290943830	26218	3.64	11100	11130	11050	14300	7700	11000	11097.22	3.68	6530	12166	11582	11256	10672	10346	11420	10510	362	3300	1000	7040	10	1	36212538	4020	12.79	0.56	12	0.07	868.00	19815.00	17080	20231207	-35.01	6200	20231023	79.03	13690	-18.92	20240102	9370	18.46	20240122	17080	-35.01	20231207	6200	79.03	20231023	3.03	N	084690	1000	362 억	1331261	N	N	13	N	N
130	20240307	160609	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	-620	5	-5.34	8051112840	714873	147.54	11680	11840	10930	15100	8140	11620	11263.16	3.87	-66995	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	3983	12.67	0.56	12	1.97	868.00	19815.00	17080	20231207	-35.60	6200	20231023	77.42	13690	-19.65	20240102	9370	17.40	20240122	17080	-35.60	20231207	6200	77.42	20231023	2.79	N	084690	1000	362 억	1399825	N	N	13	N	N
131	20240307	150550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	-550	5	-4.73	7762656550	688695	142.13	11680	11840	10930	15100	8140	11620	11271.36	3.87	-65938	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	4009	12.75	0.56	12	1.90	868.00	19815.00	17080	20231207	-35.19	6200	20231023	78.55	13690	-19.14	20240102	9370	18.14	20240122	17080	-35.19	20231207	6200	78.55	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
132	20240307	140600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	-620	5	-5.34	6943506060	614307	126.78	11680	11840	10930	15100	8140	11620	11302.81	3.87	-55968	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	3983	12.67	0.56	12	1.70	868.00	19815.00	17080	20231207	-35.60	6200	20231023	77.42	13690	-19.65	20240102	9370	17.40	20240122	17080	-35.60	20231207	6200	77.42	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
133	20240307	130603	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	-590	5	-5.08	6134854970	540908	111.63	11680	11840	10930	15100	8140	11620	11341.59	3.87	-34061	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	3994	12.71	0.56	12	1.49	868.00	19815.00	17080	20231207	-35.42	6200	20231023	77.90	13690	-19.43	20240102	9370	17.72	20240122	17080	-35.42	20231207	6200	77.90	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
134	20240307	120603	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	-480	5	-4.13	4640772190	405364	83.66	11680	11840	11070	15100	8140	11620	11448.26	3.87	-26774	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	4034	12.83	0.56	12	1.12	868.00	19815.00	17080	20231207	-34.78	6200	20231023	79.68	13690	-18.63	20240102	9370	18.89	20240122	17080	-34.78	20231207	6200	79.68	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
135	20240307	110608	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11340	-280	5	-2.41	3379750730	292913	60.45	11680	11840	11270	15100	8140	11620	11538.31	3.87	-10812	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	4107	13.06	0.57	12	0.81	868.00	19815.00	17080	20231207	-33.61	6200	20231023	82.90	13690	-17.17	20240102	9370	21.02	20240122	17080	-33.61	20231207	6200	82.90	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
136	20240307	100604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11450	-170	5	-1.46	2300674820	197837	40.83	11680	11840	11330	15100	8140	11620	11629.16	3.87	-3197	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	4146	13.19	0.58	12	0.55	868.00	19815.00	17080	20231207	-32.96	6200	20231023	84.68	13690	-16.36	20240102	9370	22.20	20240122	17080	-32.96	20231207	6200	84.68	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
137	20240307	090605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11700	80	2	0.69	637322370	54234	11.19	11680	11840	11680	15100	8140	11620	11752.22	3.87	11423	12146	11882	11716	11452	11286	11800	11370	362	3480	1000	7430	10	1	36212538	4237	13.48	0.59	12	0.15	868.00	19815.00	17080	20231207	-31.50	6200	20231023	88.71	13690	-14.54	20240102	9370	24.87	20240122	17080	-31.50	20231207	6200	88.71	20231023	2.79	N	084690	1000	362 억	1399825	N	N	55	N	N
138	20240306	160602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11620	-300	5	-2.52	5511612630	469403	65.67	11830	11980	11550	15490	8350	11920	11741.68	4.04	-59941	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4208	13.39	0.59	12	1.30	868.00	19815.00	17080	20231207	-31.97	6200	20231023	87.42	13690	-15.12	20240102	9370	24.01	20240122	17080	-31.97	20231207	6200	87.42	20231023	2.82	N	084690	1000	362 억	1464267	N	N	55	N	N
139	20240306	150602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11600	-320	5	-2.68	5136472000	437081	61.15	11830	11980	11550	15490	8350	11920	11751.59	4.04	-60290	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4201	13.36	0.59	12	1.21	868.00	19815.00	17080	20231207	-32.08	6200	20231023	87.10	13690	-15.27	20240102	9370	23.80	20240122	17080	-32.08	20231207	6200	87.10	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
140	20240306	140604	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11650	-270	5	-2.27	4354980820	369922	51.76	11830	11980	11550	15490	8350	11920	11772.53	4.04	-61058	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4219	13.42	0.59	12	1.02	868.00	19815.00	17080	20231207	-31.79	6200	20231023	87.90	13690	-14.90	20240102	9370	24.33	20240122	17080	-31.79	20231207	6200	87.90	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
141	20240306	130605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11650	-270	5	-2.27	3981030510	337800	47.26	11830	11980	11550	15490	8350	11920	11785.00	4.04	-60811	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4219	13.42	0.59	12	0.93	868.00	19815.00	17080	20231207	-31.79	6200	20231023	87.90	13690	-14.90	20240102	9370	24.33	20240122	17080	-31.79	20231207	6200	87.90	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
142	20240306	120605	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	-240	5	-2.01	3579311910	303351	42.44	11830	11980	11550	15490	8350	11920	11799.07	4.04	-63905	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4230	13.46	0.59	12	0.84	868.00	19815.00	17080	20231207	-31.62	6200	20231023	88.39	13690	-14.68	20240102	9370	24.65	20240122	17080	-31.62	20231207	6200	88.39	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
143	20240306	110602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11680	-240	5	-2.01	2701231720	227941	31.89	11830	11980	11680	15490	8350	11920	11850.44	4.04	-50092	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4230	13.46	0.59	12	0.63	868.00	19815.00	17080	20231207	-31.62	6200	20231023	88.39	13690	-14.68	20240102	9370	24.65	20240122	17080	-31.62	20231207	6200	88.39	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
144	20240306	100552	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11870	-50	5	-0.42	1760820770	148312	20.75	11830	11980	11780	15490	8350	11920	11872.27	4.04	-36179	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4298	13.68	0.60	12	0.41	868.00	19815.00	17080	20231207	-30.50	6200	20231023	91.45	13690	-13.29	20240102	9370	26.68	20240122	17080	-30.50	20231207	6200	91.45	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
145	20240306	090602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11950	30	2	0.25	283274900	23820	3.33	11830	11980	11820	15490	8350	11920	11891.80	4.04	-4567	12286	12102	11936	11752	11586	12195	11845	362	3570	1000	7620	10	1	36212538	4327	13.77	0.60	12	0.07	868.00	19815.00	17080	20231207	-30.04	6200	20231023	92.74	13690	-12.71	20240102	9370	27.53	20240122	17080	-30.04	20231207	6200	92.74	20231023	2.82	N	084690	1000	362 억	1464267	N	N	1	N	N
146	20240305	160558	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11920	-180	5	-1.49	8383750470	703022	26.79	11860	12120	11770	15730	8470	12100	11924.56	4.14	-45700	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4317	13.73	0.60	12	1.94	868.00	19815.00	17080	20231207	-30.21	6200	20231023	92.26	13690	-12.93	20240102	9370	27.21	20240122	17080	-30.21	20231207	6200	92.26	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
147	20240305	150600	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11850	-250	5	-2.07	8036499950	673829	25.68	11860	12120	11770	15730	8470	12100	11925.85	4.14	-38603	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4291	13.65	0.60	12	1.86	868.00	19815.00	17080	20231207	-30.62	6200	20231023	91.13	13690	-13.44	20240102	9370	26.47	20240122	17080	-30.62	20231207	6200	91.13	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
148	20240305	140553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11970	-130	5	-1.07	7138674760	598263	22.80	11860	12120	11770	15730	8470	12100	11931.50	4.14	-30790	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4335	13.79	0.60	12	1.65	868.00	19815.00	17080	20231207	-29.92	6200	20231023	93.06	13690	-12.56	20240102	9370	27.75	20240122	17080	-29.92	20231207	6200	93.06	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
149	20240305	130557	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11960	-140	5	-1.16	6583419420	551993	21.04	11860	12120	11770	15730	8470	12100	11925.69	4.14	-24760	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4331	13.78	0.60	12	1.52	868.00	19815.00	17080	20231207	-29.98	6200	20231023	92.90	13690	-12.64	20240102	9370	27.64	20240122	17080	-29.98	20231207	6200	92.90	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
150	20240305	120555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11940	-160	5	-1.32	6154513540	516208	19.67	11860	12120	11770	15730	8470	12100	11921.51	4.14	-14113	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4324	13.76	0.60	12	1.43	868.00	19815.00	17080	20231207	-30.09	6200	20231023	92.58	13690	-12.78	20240102	9370	27.43	20240122	17080	-30.09	20231207	6200	92.58	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
151	20240305	110555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11970	-130	5	-1.07	5353926770	449051	17.11	11860	12120	11770	15730	8470	12100	11921.57	4.14	-11757	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4335	13.79	0.60	12	1.24	868.00	19815.00	17080	20231207	-29.92	6200	20231023	93.06	13690	-12.56	20240102	9370	27.75	20240122	17080	-29.92	20231207	6200	93.06	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
152	20240305	100551	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11970	-130	5	-1.07	4136077240	347662	13.25	11860	12060	11770	15730	8470	12100	11895.08	4.14	-14511	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4335	13.79	0.60	12	0.96	868.00	19815.00	17080	20231207	-29.92	6200	20231023	93.06	13690	-12.56	20240102	9370	27.75	20240122	17080	-29.92	20231207	6200	93.06	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
153	20240305	090553	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11980	-120	5	-0.99	1136140250	95419	3.64	11860	12060	11860	15730	8470	12100	11900.62	4.14	3842	13200	12650	12000	11450	10800	12925	11725	362	3630	1000	7740	10	1	36212538	4338	13.80	0.60	12	0.26	868.00	19815.00	17080	20231207	-29.86	6200	20231023	93.23	13690	-12.49	20240102	9370	27.85	20240122	17080	-29.86	20231207	6200	93.23	20231023	2.81	N	084690	1000	362 억	1499746	N	N	8	N	N
154	20240304	160555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	750	2	6.61	31624040860	2595945	403.17	11370	12550	11350	14750	7950	11350	12182.27	3.54	220795	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4382	13.94	0.61	12	7.17	868.00	19815.00	17080	20231207	-29.16	6200	20231023	95.16	13690	-11.61	20240102	9370	29.14	20240122	17080	-29.16	20231207	6200	95.16	20231023	2.74	N	084690	1000	362 억	1281133	N	N	8	N	N
155	20240304	150550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12170	820	2	7.22	30140744540	2473561	384.16	11370	12550	11350	14750	7950	11350	12185.16	3.54	225732	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4407	14.02	0.61	12	6.83	868.00	19815.00	17080	20231207	-28.75	6200	20231023	96.29	13690	-11.10	20240102	9370	29.88	20240122	17080	-28.75	20231207	6200	96.29	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
156	20240304	140519	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12300	950	2	8.37	23907641860	1962939	304.86	11370	12550	11350	14750	7950	11350	12179.51	3.54	171372	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4454	14.17	0.62	12	5.42	868.00	19815.00	17080	20231207	-27.99	6200	20231023	98.39	13690	-10.15	20240102	9370	31.27	20240122	17080	-27.99	20231207	6200	98.39	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
157	20240304	130547	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11840	490	2	4.32	4683105900	399793	62.09	11370	11940	11350	14750	7950	11350	11713.83	3.54	91864	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4288	13.64	0.60	12	1.10	868.00	19815.00	17080	20231207	-30.68	6200	20231023	90.97	13690	-13.51	20240102	9370	26.36	20240122	17080	-30.68	20231207	6200	90.97	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
158	20240304	120524	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11830	480	2	4.23	4149033150	354676	55.08	11370	11940	11350	14750	7950	11350	11698.09	3.54	90884	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4284	13.63	0.60	12	0.98	868.00	19815.00	17080	20231207	-30.74	6200	20231023	90.81	13690	-13.59	20240102	9370	26.25	20240122	17080	-30.74	20231207	6200	90.81	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
159	20240304	110542	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11770	420	2	3.70	3236777580	276939	43.01	11370	11940	11350	14750	7950	11350	11687.69	3.54	71430	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4262	13.56	0.59	12	0.76	868.00	19815.00	17080	20231207	-31.09	6200	20231023	89.84	13690	-14.02	20240102	9370	25.61	20240122	17080	-31.09	20231207	6200	89.84	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
160	20240304	100544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11830	480	2	4.23	1995635720	172103	26.73	11370	11850	11350	14750	7950	11350	11595.59	3.54	44382	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4284	13.63	0.60	12	0.48	868.00	19815.00	17080	20231207	-30.74	6200	20231023	90.81	13690	-13.59	20240102	9370	26.25	20240122	17080	-30.74	20231207	6200	90.81	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N
161	20240304	090544	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11480	130	2	1.15	267880500	23430	3.64	11370	11500	11360	14750	7950	11350	11433.23	3.54	2909	12290	11820	11580	11110	10870	11700	10990	362	3400	1000	7260	10	1	36212538	4157	13.23	0.58	12	0.06	868.00	19815.00	17080	20231207	-32.79	6200	20231023	85.16	13690	-16.14	20240102	9370	22.52	20240122	17080	-32.79	20231207	6200	85.16	20231023	2.74	N	084690	1000	362 억	1281133	N	N	1481	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History