KissMeData/000320/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11600	-30	5	-0.26	260018000	22608	131.50	11530	11720	11350	15110	8150	11630	11501.07	3.98	0	-3028	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1542	6.17	0.37	12	0.17	1881.00	31185.00	15100	20240208	-23.18	9440	20230327	22.88	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9540	21.59	20230329	1.13	N	000320	500	84 억		528525	N	N	4853	N	00	N
3	20240329	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11470	-160	5	-1.38	227973700	19836	115.38	11530	11720	11350	15110	8150	11630	11492.93	3.98	0	-2385	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1524	6.10	0.37	12	0.15	1881.00	31185.00	15100	20240208	-24.04	9440	20230327	21.50	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9540	20.23	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
4	20240329	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11490	-140	5	-1.20	140083960	12150	70.67	11530	11720	11490	15110	8150	11630	11529.54	3.98	0	-2899	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1527	6.11	0.37	12	0.09	1881.00	31185.00	15100	20240208	-23.91	9440	20230327	21.72	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9540	20.44	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
5	20240329	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11510	-120	5	-1.03	115482410	10012	58.24	11530	11720	11490	15110	8150	11630	11534.40	3.98	0	-2343	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1530	6.12	0.37	12	0.08	1881.00	31185.00	15100	20240208	-23.77	9440	20230327	21.93	15100	-23.77	20240208	10450	10.14	20240125	15100	-23.77	20240208	9540	20.65	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
6	20240329	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11510	-120	5	-1.03	64410140	5574	32.42	11530	11720	11510	15110	8150	11630	11555.46	3.98	0	-1747	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1530	6.12	0.37	12	0.04	1881.00	31185.00	15100	20240208	-23.77	9440	20230327	21.93	15100	-23.77	20240208	10450	10.14	20240125	15100	-23.77	20240208	9540	20.65	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
7	20240329	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11610	-20	5	-0.17	32745600	2828	16.45	11530	11720	11530	15110	8150	11630	11579.07	3.98	0	-761	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1543	6.17	0.37	12	0.02	1881.00	31185.00	15100	20240208	-23.11	9440	20230327	22.99	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9540	21.70	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
8	20240329	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11600	-30	5	-0.26	24335110	2105	12.24	11530	11720	11530	15110	8150	11630	11560.62	3.98	0	-621	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1542	6.17	0.37	12	0.02	1881.00	31185.00	15100	20240208	-23.18	9440	20230327	22.88	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9540	21.59	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
9	20240329	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11610	-20	5	-0.17	9006910	780	4.54	11530	11720	11530	15110	8150	11630	11547.32	3.98	0	-53	11883	11756	11653	11526	11423	11705	11475	84	3480	500	8370	10	1	13291151	1543	6.17	0.37	12	0.01	1881.00	31185.00	15100	20240208	-23.11	9440	20230327	22.99	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9540	21.70	20230329	1.13	N	000320	500	84 억		528525	N	N	0	N	00	N
10	20240328	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11630	-120	5	-1.02	200060920	17182	114.15	11770	11780	11550	15270	8230	11750	11643.63	4.04	0	-7695	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1546	6.29	0.39	12	0.13	1849.00	29719.00	15100	20240208	-22.98	9440	20230327	23.20	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9520	22.16	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
11	20240328	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	-190	5	-1.62	179118940	15376	102.15	11770	11780	11560	15270	8230	11750	11649.25	4.04	0	-6627	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1536	6.25	0.39	12	0.12	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9520	21.43	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
12	20240328	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	-190	5	-1.62	165795310	14225	94.51	11770	11780	11560	15270	8230	11750	11655.21	4.04	0	-6022	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1536	6.25	0.39	12	0.11	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9520	21.43	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
13	20240328	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11570	-180	5	-1.53	150362640	12892	85.65	11770	11780	11570	15270	8230	11750	11663.25	4.04	0	-5037	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1538	6.26	0.39	12	0.10	1849.00	29719.00	15100	20240208	-23.38	9440	20230327	22.56	15100	-23.38	20240208	10450	10.72	20240125	15100	-23.38	20240208	9520	21.53	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
14	20240328	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11590	-160	5	-1.36	136133880	11664	77.49	11770	11780	11590	15270	8230	11750	11671.29	4.04	0	-4401	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1540	6.27	0.39	12	0.09	1849.00	29719.00	15100	20240208	-23.25	9440	20230327	22.78	15100	-23.25	20240208	10450	10.91	20240125	15100	-23.25	20240208	9520	21.74	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
15	20240328	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11670	-80	5	-0.68	90640070	7750	51.49	11770	11780	11610	15270	8230	11750	11695.49	4.04	0	-2133	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1551	6.31	0.39	12	0.06	1849.00	29719.00	15100	20240208	-22.72	9440	20230327	23.62	15100	-22.72	20240208	10450	11.67	20240125	15100	-22.72	20240208	9520	22.58	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
16	20240328	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11670	-80	5	-0.68	46284050	3942	26.19	11770	11770	11620	15270	8230	11750	11741.26	4.04	0	-2681	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1551	6.31	0.39	12	0.03	1849.00	29719.00	15100	20240208	-22.72	9440	20230327	23.62	15100	-22.72	20240208	10450	11.67	20240125	15100	-22.72	20240208	9520	22.58	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
17	20240328	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11750	0	3	0.00	223550	19	0.13	11770	11770	11750	15270	8230	11750	11765.79	4.04	0	-5	11910	11830	11700	11620	11490	11765	11555	84	3520	500	8460	10	1	13291151	1562	6.35	0.40	12	0.00	1849.00	29719.00	15100	20240208	-22.19	9440	20230327	24.47	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9520	23.42	20230328	1.16	N	000320	500	84 억		536778	N	N	0	N	00	N
18	20240327	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11750	-30	5	-0.25	174156840	14943	89.12	11780	11780	11570	15310	8250	11780	11654.74	4.07	0	-2862	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1562	6.35	0.40	12	0.11	1849.00	29719.00	15100	20240208	-22.19	9440	20230327	24.47	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9440	24.47	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
19	20240327	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11680	-100	5	-0.85	131647380	11321	67.52	11780	11780	11570	15310	8250	11780	11628.60	4.07	0	-1233	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1552	6.32	0.39	12	0.09	1849.00	29719.00	15100	20240208	-22.65	9440	20230327	23.73	15100	-22.65	20240208	10450	11.77	20240125	15100	-22.65	20240208	9440	23.73	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
20	20240327	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11730	-50	5	-0.42	117069300	10067	60.04	11780	11780	11570	15310	8250	11780	11629.02	4.07	0	-815	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1559	6.34	0.39	12	0.08	1849.00	29719.00	15100	20240208	-22.32	9440	20230327	24.26	15100	-22.32	20240208	10450	12.25	20240125	15100	-22.32	20240208	9440	24.26	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
21	20240327	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11580	-200	5	-1.70	107898170	9278	55.33	11780	11780	11570	15310	8250	11780	11629.46	4.07	0	-775	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1539	6.26	0.39	12	0.07	1849.00	29719.00	15100	20240208	-23.31	9440	20230327	22.67	15100	-23.31	20240208	10450	10.81	20240125	15100	-23.31	20240208	9440	22.67	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
22	20240327	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11660	-120	5	-1.02	43073550	3696	22.04	11780	11780	11610	15310	8250	11780	11654.10	4.07	0	-344	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1550	6.31	0.39	12	0.03	1849.00	29719.00	15100	20240208	-22.78	9440	20230327	23.52	15100	-22.78	20240208	10450	11.58	20240125	15100	-22.78	20240208	9440	23.52	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
23	20240327	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11660	-120	5	-1.02	27540640	2360	14.07	11780	11780	11610	15310	8250	11780	11669.76	4.07	0	-161	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1550	6.31	0.39	12	0.02	1849.00	29719.00	15100	20240208	-22.78	9440	20230327	23.52	15100	-22.78	20240208	10450	11.58	20240125	15100	-22.78	20240208	9440	23.52	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
24	20240327	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11660	-120	5	-1.02	17185110	1472	8.78	11780	11780	11610	15310	8250	11780	11674.67	4.07	0	56	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1550	6.31	0.39	12	0.01	1849.00	29719.00	15100	20240208	-22.78	9440	20230327	23.52	15100	-22.78	20240208	10450	11.58	20240125	15100	-22.78	20240208	9440	23.52	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
25	20240327	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11710	-70	5	-0.59	1083540	92	0.55	11780	11780	11710	15310	8250	11780	11777.61	4.07	0	-12	12053	11916	11743	11606	11433	11985	11675	84	3530	500	8480	10	1	13291151	1556	6.33	0.39	12	0.00	1849.00	29719.00	15100	20240208	-22.45	9440	20230327	24.05	15100	-22.45	20240208	10450	12.06	20240125	15100	-22.45	20240208	9440	24.05	20230327	1.19	N	000320	500	84 억		540310	N	N	5	N	00	N
26	20240326	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11780	200	2	1.73	195415930	16759	93.75	11600	11880	11570	15050	8110	11580	11660.36	4.02	0	5685	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1566	6.37	0.40	12	0.13	1849.00	29719.00	15100	20240208	-21.99	9440	20230327	24.79	15100	-21.99	20240208	10450	12.73	20240125	15100	-21.99	20240208	9440	24.79	20230327	1.19	N	000320	500	84 억		534505	N	N	4	N	00	N
27	20240326	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11680	100	2	0.86	186688670	16015	89.58	11600	11880	11570	15050	8110	11580	11657.11	4.02	0	5826	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1552	6.32	0.39	12	0.12	1849.00	29719.00	15100	20240208	-22.65	9440	20230327	23.73	15100	-22.65	20240208	10450	11.77	20240125	15100	-22.65	20240208	9440	23.73	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
28	20240326	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11760	180	2	1.55	154415640	13256	74.15	11600	11880	11570	15050	8110	11580	11648.74	4.02	0	5331	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1563	6.36	0.40	12	0.10	1849.00	29719.00	15100	20240208	-22.12	9440	20230327	24.58	15100	-22.12	20240208	10450	12.54	20240125	15100	-22.12	20240208	9440	24.58	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
29	20240326	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11760	180	2	1.55	152699680	13110	73.33	11600	11880	11570	15050	8110	11580	11647.57	4.02	0	5393	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1563	6.36	0.40	12	0.10	1849.00	29719.00	15100	20240208	-22.12	9440	20230327	24.58	15100	-22.12	20240208	10450	12.54	20240125	15100	-22.12	20240208	9440	24.58	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
30	20240326	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11720	140	2	1.21	136402170	11727	65.60	11600	11850	11570	15050	8110	11580	11631.46	4.02	0	5886	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1558	6.34	0.39	12	0.09	1849.00	29719.00	15100	20240208	-22.38	9440	20230327	24.15	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9440	24.15	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
31	20240326	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11690	110	2	0.95	113443150	9770	54.65	11600	11720	11570	15050	8110	11580	11611.38	4.02	0	5922	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1554	6.32	0.39	12	0.07	1849.00	29719.00	15100	20240208	-22.58	9440	20230327	23.83	15100	-22.58	20240208	10450	11.87	20240125	15100	-22.58	20240208	9440	23.83	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
32	20240326	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11690	110	2	0.95	103284170	8901	49.79	11600	11720	11570	15050	8110	11580	11603.66	4.02	0	6018	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1554	6.32	0.39	12	0.07	1849.00	29719.00	15100	20240208	-22.58	9440	20230327	23.83	15100	-22.58	20240208	10450	11.87	20240125	15100	-22.58	20240208	9440	23.83	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
33	20240326	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11600	20	2	0.17	266800	23	0.13	11600	11600	11600	15050	8110	11580	11600.00	4.02	0	-7	12020	11800	11670	11450	11320	11735	11385	84	3470	500	8330	10	1	13291151	1542	6.27	0.39	12	0.00	1849.00	29719.00	15100	20240208	-23.18	9440	20230327	22.88	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9440	22.88	20230327	1.19	N	000320	500	84 억		534505	N	N	248	N	00	N
34	20240325	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11580	-190	5	-1.61	207866150	17875	82.20	11780	11890	11540	15300	8240	11770	11628.88	4.04	0	-3210	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1539	6.26	0.39	12	0.13	1849.00	29719.00	15100	20240208	-23.31	9440	20230327	22.67	15100	-23.31	20240208	10450	10.81	20240125	15100	-23.31	20240208	9440	22.67	20230327	1.21	N	000320	500	84 억		537359	N	N	248	N	00	N
35	20240325	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	-130	5	-1.10	189155910	16262	74.79	11780	11890	11540	15300	8240	11770	11631.77	4.04	0	-2697	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1547	6.30	0.39	12	0.12	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
36	20240325	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	-130	5	-1.10	172305920	14807	68.09	11780	11890	11540	15300	8240	11770	11636.79	4.04	0	-2667	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1547	6.30	0.39	12	0.11	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
37	20240325	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11610	-160	5	-1.36	158893500	13651	62.78	11780	11890	11540	15300	8240	11770	11639.70	4.04	0	-1774	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1543	6.28	0.39	12	0.10	1849.00	29719.00	15100	20240208	-23.11	9440	20230327	22.99	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9440	22.99	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
38	20240325	120110	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	-130	5	-1.10	148002780	12711	58.45	11780	11890	11540	15300	8240	11770	11643.68	4.04	0	-1769	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1547	6.30	0.39	12	0.10	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
39	20240325	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11620	-150	5	-1.27	100750090	8635	39.71	11780	11890	11620	15300	8240	11770	11667.64	4.04	0	-1317	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1544	6.28	0.39	12	0.06	1849.00	29719.00	15100	20240208	-23.05	9440	20230327	23.09	15100	-23.05	20240208	10450	11.20	20240125	15100	-23.05	20240208	9440	23.09	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
40	20240325	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11750	-20	5	-0.17	46136420	3944	18.14	11780	11890	11650	15300	8240	11770	11697.88	4.04	0	-376	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1562	6.35	0.40	12	0.03	1849.00	29719.00	15100	20240208	-22.19	9440	20230327	24.47	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9440	24.47	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
41	20240325	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11780	10	2	0.08	2217040	188	0.86	11780	11800	11780	15300	8240	11770	11792.77	4.04	0	-4	12010	11890	11780	11660	11550	11835	11605	84	3530	500	8470	10	1	13291151	1566	6.37	0.40	12	0.00	1849.00	29719.00	15100	20240208	-21.99	9440	20230327	24.79	15100	-21.99	20240208	10450	12.73	20240125	15100	-21.99	20240208	9440	24.79	20230327	1.21	N	000320	500	84 억		537359	N	N	897	N	00	N
42	20240322	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11770	-140	5	-1.18	255004650	21699	117.82	11900	11900	11670	15480	8340	11910	11751.87	4.06	0	-2483	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1564	6.37	0.40	12	0.16	1849.00	29719.00	15100	20240208	-22.05	9440	20230327	24.68	15100	-22.05	20240208	10450	12.63	20240125	15100	-22.05	20240208	9440	24.68	20230327	1.28	N	000320	500	84 억		539031	N	N	897	N	00	N
43	20240322	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11720	-190	5	-1.60	216195860	18403	99.92	11900	11900	11670	15480	8340	11910	11747.82	4.06	0	-1937	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1558	6.34	0.39	12	0.14	1849.00	29719.00	15100	20240208	-22.38	9440	20230327	24.15	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9440	24.15	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
44	20240322	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11690	-220	5	-1.85	194864990	16582	90.04	11900	11900	11670	15480	8340	11910	11751.55	4.06	0	-1976	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1554	6.32	0.39	12	0.12	1849.00	29719.00	15100	20240208	-22.58	9440	20230327	23.83	15100	-22.58	20240208	10450	11.87	20240125	15100	-22.58	20240208	9440	23.83	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
45	20240322	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11750	-160	5	-1.34	133563040	11340	61.57	11900	11900	11710	15480	8340	11910	11777.99	4.06	0	-1279	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1562	6.35	0.40	12	0.09	1849.00	29719.00	15100	20240208	-22.19	9440	20230327	24.47	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9440	24.47	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
46	20240322	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11740	-170	5	-1.43	122646100	10409	56.52	11900	11900	11740	15480	8340	11910	11782.64	4.06	0	-1251	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1560	6.35	0.40	12	0.08	1849.00	29719.00	15100	20240208	-22.25	9440	20230327	24.36	15100	-22.25	20240208	10450	12.34	20240125	15100	-22.25	20240208	9440	24.36	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
47	20240322	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11770	-140	5	-1.18	93147810	7899	42.89	11900	11900	11750	15480	8340	11910	11792.28	4.06	0	-555	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1564	6.37	0.40	12	0.06	1849.00	29719.00	15100	20240208	-22.05	9440	20230327	24.68	15100	-22.05	20240208	10450	12.63	20240125	15100	-22.05	20240208	9440	24.68	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
48	20240322	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11810	-100	5	-0.84	68253790	5787	31.42	11900	11900	11750	15480	8340	11910	11794.23	4.06	0	-60	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1570	6.39	0.40	12	0.04	1849.00	29719.00	15100	20240208	-21.79	9440	20230327	25.11	15100	-21.79	20240208	10450	13.01	20240125	15100	-21.79	20240208	9440	25.11	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
49	20240322	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11840	-70	5	-0.59	7479960	629	3.42	11900	11900	11840	15480	8340	11910	11891.68	4.06	0	162	12183	12046	11923	11786	11663	11985	11725	84	3570	500	8570	10	1	13291151	1574	6.40	0.40	12	0.00	1849.00	29719.00	15100	20240208	-21.59	9440	20230327	25.42	15100	-21.59	20240208	10450	13.30	20240125	15100	-21.59	20240208	9440	25.42	20230327	1.28	N	000320	500	84 억		539031	N	N	1	N	00	N
50	20240321	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11910	20	2	0.17	215779880	18126	22.91	11970	12060	11800	15450	8330	11890	11904.44	4.09	0	-4920	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1583	6.44	0.40	12	0.14	1849.00	29719.00	15100	20240208	-21.13	9440	20230327	26.17	15100	-21.13	20240208	10450	13.97	20240125	15100	-21.13	20240208	9440	26.17	20230327	1.52	N	000320	500	84 억		543325	N	N	1	N	00	N
51	20240321	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11880	-10	5	-0.08	183168690	15381	19.44	11970	12060	11810	15450	8330	11890	11908.76	4.09	0	-4256	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1579	6.43	0.40	12	0.12	1849.00	29719.00	15100	20240208	-21.32	9440	20230327	25.85	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9440	25.85	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
52	20240321	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11840	-50	5	-0.42	163065260	13682	17.30	11970	12060	11830	15450	8330	11890	11918.23	4.09	0	-4135	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1574	6.40	0.40	12	0.10	1849.00	29719.00	15100	20240208	-21.59	9440	20230327	25.42	15100	-21.59	20240208	10450	13.30	20240125	15100	-21.59	20240208	9440	25.42	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
53	20240321	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11900	10	2	0.08	131675290	11039	13.96	11970	12060	11830	15450	8330	11890	11928.19	4.09	0	-3314	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1582	6.44	0.40	12	0.08	1849.00	29719.00	15100	20240208	-21.19	9440	20230327	26.06	15100	-21.19	20240208	10450	13.88	20240125	15100	-21.19	20240208	9440	26.06	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
54	20240321	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11930	40	2	0.34	118839460	9960	12.59	11970	12060	11830	15450	8330	11890	11931.67	4.09	0	-2981	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1586	6.45	0.40	12	0.07	1849.00	29719.00	15100	20240208	-20.99	9440	20230327	26.38	15100	-20.99	20240208	10450	14.16	20240125	15100	-20.99	20240208	9440	26.38	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
55	20240321	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11960	70	2	0.59	100659140	8433	10.66	11970	12060	11830	15450	8330	11890	11936.34	4.09	0	-2910	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1590	6.47	0.40	12	0.06	1849.00	29719.00	15100	20240208	-20.79	9440	20230327	26.69	15100	-20.79	20240208	10450	14.45	20240125	15100	-20.79	20240208	9440	26.69	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
56	20240321	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11920	30	2	0.25	54564190	4567	5.77	11970	12060	11830	15450	8330	11890	11947.49	4.09	0	-745	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1584	6.45	0.40	12	0.03	1849.00	29719.00	15100	20240208	-21.06	9440	20230327	26.27	15100	-21.06	20240208	10450	14.07	20240125	15100	-21.06	20240208	9440	26.27	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
57	20240321	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11930	40	2	0.34	4081270	342	0.43	11970	11970	11930	15450	8330	11890	11933.54	4.09	0	-327	12290	12090	11890	11690	11490	12190	11790	84	3560	500	8560	10	1	13291151	1586	6.45	0.40	12	0.00	1849.00	29719.00	15100	20240208	-20.99	9440	20230327	26.38	15100	-20.99	20240208	10450	14.16	20240125	15100	-20.99	20240208	9440	26.38	20230327	1.52	N	000320	500	84 억		543325	N	N	43	N	00	N
58	20240320	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11890	210	2	1.80	939395130	78946	64.90	11700	12090	11690	15180	8180	11680	11899.22	4.10	0	-2616	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1580	6.43	0.40	12	0.59	1849.00	29719.00	15100	20240208	-21.26	9440	20230327	25.95	15100	-21.26	20240208	10450	13.78	20240125	15100	-21.26	20240208	9440	25.95	20230327	1.51	N	000320	500	84 억		545043	N	N	43	N	00	N
59	20240320	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11920	240	2	2.05	899400140	75576	62.13	11700	12090	11690	15180	8180	11680	11900.61	4.10	0	-1933	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1584	6.45	0.40	12	0.57	1849.00	29719.00	15100	20240208	-21.06	9440	20230327	26.27	15100	-21.06	20240208	10450	14.07	20240125	15100	-21.06	20240208	9440	26.27	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
60	20240320	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11890	210	2	1.80	825474250	69359	57.02	11700	12090	11690	15180	8180	11680	11901.47	4.10	0	-1325	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1580	6.43	0.40	12	0.52	1849.00	29719.00	15100	20240208	-21.26	9440	20230327	25.95	15100	-21.26	20240208	10450	13.78	20240125	15100	-21.26	20240208	9440	25.95	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
61	20240320	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11820	140	2	1.20	802701590	67435	55.43	11700	12090	11690	15180	8180	11680	11903.34	4.10	0	-1182	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1571	6.39	0.40	12	0.51	1849.00	29719.00	15100	20240208	-21.72	9440	20230327	25.21	15100	-21.72	20240208	10450	13.11	20240125	15100	-21.72	20240208	9440	25.21	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
62	20240320	120108	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11880	200	2	1.71	714610880	59998	49.32	11700	12090	11690	15180	8180	11680	11910.58	4.10	0	-421	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1579	6.43	0.40	12	0.45	1849.00	29719.00	15100	20240208	-21.32	9440	20230327	25.85	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9440	25.85	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
63	20240320	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11890	210	2	1.80	471894830	39721	32.65	11700	11990	11690	15180	8180	11680	11880.24	4.10	0	-668	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1580	6.43	0.40	12	0.30	1849.00	29719.00	15100	20240208	-21.26	9440	20230327	25.95	15100	-21.26	20240208	10450	13.78	20240125	15100	-21.26	20240208	9440	25.95	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
64	20240320	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11920	240	2	2.05	342970850	28847	23.71	11700	11990	11690	15180	8180	11680	11889.31	4.10	0	6216	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1584	6.45	0.40	12	0.22	1849.00	29719.00	15100	20240208	-21.06	9440	20230327	26.27	15100	-21.06	20240208	10450	14.07	20240125	15100	-21.06	20240208	9440	26.27	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
65	20240320	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11700	20	2	0.17	11840400	1012	0.83	11700	11700	11700	15180	8180	11680	11700.00	4.10	0	-84	12286	11982	11696	11392	11106	12135	11545	84	3500	500	8400	10	1	13291151	1555	6.33	0.39	12	0.01	1849.00	29719.00	15100	20240208	-22.52	9440	20230327	23.94	15100	-22.52	20240208	10450	11.96	20240125	15100	-22.52	20240208	9440	23.94	20230327	1.51	N	000320	500	84 억		545043	N	N	1706	N	00	N
66	20240319	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11680	190	2	1.65	1425189900	121029	825.46	11420	12000	11410	14930	8050	11490	11776.28	4.19	0	-12172	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1552	6.32	0.39	12	0.91	1849.00	29719.00	15100	20240208	-22.65	9440	20230327	23.73	15100	-22.65	20240208	10450	11.77	20240125	15100	-22.65	20240208	9440	23.73	20230327	1.50	N	000320	500	84 억		556298	N	N	1706	N	00	N
67	20240319	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11680	190	2	1.65	1356410260	115135	785.26	11420	12000	11410	14930	8050	11490	11781.29	4.19	0	-12069	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1552	6.32	0.39	12	0.87	1849.00	29719.00	15100	20240208	-22.65	9440	20230327	23.73	15100	-22.65	20240208	10450	11.77	20240125	15100	-22.65	20240208	9440	23.73	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
68	20240319	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11750	260	2	2.26	1091505080	92542	631.17	11420	12000	11410	14930	8050	11490	11795.03	4.19	0	-5537	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1562	6.35	0.40	12	0.70	1849.00	29719.00	15100	20240208	-22.19	9440	20230327	24.47	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9440	24.47	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
69	20240319	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11630	140	2	1.22	233737750	20148	137.42	11420	11700	11410	14930	8050	11490	11601.59	4.19	0	3500	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1546	6.29	0.39	12	0.15	1849.00	29719.00	15100	20240208	-22.98	9440	20230327	23.20	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9440	23.20	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
70	20240319	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11600	110	2	0.96	203356670	17529	119.55	11420	11700	11410	14930	8050	11490	11601.79	4.19	0	2979	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1542	6.27	0.39	12	0.13	1849.00	29719.00	15100	20240208	-23.18	9440	20230327	22.88	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9440	22.88	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
71	20240319	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	150	2	1.31	178083070	15355	104.73	11420	11700	11410	14930	8050	11490	11598.43	4.19	0	2116	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1547	6.30	0.39	12	0.12	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
72	20240319	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	70	2	0.61	35303080	3074	20.97	11420	11560	11410	14930	8050	11490	11484.22	4.19	0	141	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1536	6.25	0.39	12	0.02	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9440	22.46	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
73	20240319	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11420	-70	5	-0.61	2142540	187	1.28	11420	11420	11420	14930	8050	11490	11420.00	4.19	0	-30	11876	11682	11516	11322	11156	11600	11240	84	3440	500	8270	10	1	13291151	1518	6.18	0.38	12	0.00	1849.00	29719.00	15100	20240208	-24.37	9440	20230327	20.97	15100	-24.37	20240208	10450	9.28	20240125	15100	-24.37	20240208	9440	20.97	20230327	1.50	N	000320	500	84 억		556298	N	N	0	N	00	N
74	20240318	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11490	-70	5	-0.61	166151820	14537	63.52	11570	11710	11350	15020	8100	11560	11429.56	4.19	0	-873	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1527	6.21	0.39	12	0.11	1849.00	29719.00	15100	20240208	-23.91	9440	20230327	21.72	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9440	21.72	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
75	20240318	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11440	-120	5	-1.04	131938010	11557	50.50	11570	11710	11350	15020	8100	11560	11416.29	4.19	0	-60	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1521	6.19	0.38	12	0.09	1849.00	29719.00	15100	20240208	-24.24	9440	20230327	21.19	15100	-24.24	20240208	10450	9.47	20240125	15100	-24.24	20240208	9440	21.19	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
76	20240318	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11430	-130	5	-1.12	121350310	10630	46.45	11570	11710	11350	15020	8100	11560	11415.83	4.19	0	259	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1519	6.18	0.38	12	0.08	1849.00	29719.00	15100	20240208	-24.30	9440	20230327	21.08	15100	-24.30	20240208	10450	9.38	20240125	15100	-24.30	20240208	9440	21.08	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
77	20240318	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11410	-150	5	-1.30	89832040	7869	34.38	11570	11710	11350	15020	8100	11560	11415.94	4.19	0	601	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1517	6.17	0.38	12	0.06	1849.00	29719.00	15100	20240208	-24.44	9440	20230327	20.87	15100	-24.44	20240208	10450	9.19	20240125	15100	-24.44	20240208	9440	20.87	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
78	20240318	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11440	-120	5	-1.04	80085660	7015	30.65	11570	11710	11350	15020	8100	11560	11416.34	4.19	0	506	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1521	6.19	0.38	12	0.05	1849.00	29719.00	15100	20240208	-24.24	9440	20230327	21.19	15100	-24.24	20240208	10450	9.47	20240125	15100	-24.24	20240208	9440	21.19	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
79	20240318	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11400	-160	5	-1.38	51436540	4504	19.68	11570	11710	11350	15020	8100	11560	11420.19	4.19	0	219	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1515	6.17	0.38	12	0.03	1849.00	29719.00	15100	20240208	-24.50	9440	20230327	20.76	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9440	20.76	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
80	20240318	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11430	-130	5	-1.12	28047880	2451	10.71	11570	11710	11350	15020	8100	11560	11443.44	4.19	0	38	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1519	6.18	0.38	12	0.02	1849.00	29719.00	15100	20240208	-24.30	9440	20230327	21.08	15100	-24.30	20240208	10450	9.38	20240125	15100	-24.30	20240208	9440	21.08	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
81	20240318	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11710	150	2	1.30	2014720	174	0.76	11570	11710	11570	15020	8100	11560	11578.85	4.19	0	-106	11806	11682	11566	11442	11326	11625	11385	84	3460	500	8320	10	1	13291151	1556	6.33	0.39	12	0.00	1849.00	29719.00	15100	20240208	-22.45	9440	20230327	24.05	15100	-22.45	20240208	10450	12.06	20240125	15100	-22.45	20240208	9440	24.05	20230327	1.46	N	000320	500	84 억		557237	N	N	2	N	00	N
82	20240315	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	-210	5	-1.78	263644410	22864	76.11	11690	11690	11450	15300	8240	11770	11528.86	4.22	0	-4417	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1536	6.25	0.39	12	0.17	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9440	22.46	20230327	1.41	N	000320	500	84 억		561237	N	N	2	N	00	N
83	20240315	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11550	-220	5	-1.87	244912230	21247	70.73	11690	11690	11450	15300	8240	11770	11524.60	4.22	0	-3400	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1535	6.25	0.39	12	0.16	1849.00	29719.00	15100	20240208	-23.51	9440	20230327	22.35	15100	-23.51	20240208	10450	10.53	20240125	15100	-23.51	20240208	9440	22.35	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
84	20240315	140104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11510	-260	5	-2.21	216477530	18778	62.51	11690	11690	11450	15300	8240	11770	11525.65	4.22	0	-3092	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1530	6.22	0.39	12	0.14	1849.00	29719.00	15100	20240208	-23.77	9440	20230327	21.93	15100	-23.77	20240208	10450	10.14	20240125	15100	-23.77	20240208	9440	21.93	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
85	20240315	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11500	-270	5	-2.29	197871950	17161	57.13	11690	11690	11450	15300	8240	11770	11527.50	4.22	0	-3525	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1528	6.22	0.39	12	0.13	1849.00	29719.00	15100	20240208	-23.84	9440	20230327	21.82	15100	-23.84	20240208	10450	10.05	20240125	15100	-23.84	20240208	9440	21.82	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
86	20240315	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11500	-270	5	-2.29	186468240	16168	53.82	11690	11690	11450	15300	8240	11770	11530.20	4.22	0	-3689	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1528	6.22	0.39	12	0.12	1849.00	29719.00	15100	20240208	-23.84	9440	20230327	21.82	15100	-23.84	20240208	10450	10.05	20240125	15100	-23.84	20240208	9440	21.82	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
87	20240315	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11490	-280	5	-2.38	147880960	12812	42.65	11690	11690	11450	15300	8240	11770	11538.77	4.22	0	-3944	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1527	6.21	0.39	12	0.10	1849.00	29719.00	15100	20240208	-23.91	9440	20230327	21.72	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9440	21.72	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
88	20240315	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	-210	5	-1.78	112867040	9770	32.52	11690	11690	11450	15300	8240	11770	11547.86	4.22	0	-3872	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1536	6.25	0.39	12	0.07	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9440	22.46	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
89	20240315	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11570	-200	5	-1.70	21087320	1813	6.04	11690	11690	11570	15300	8240	11770	11613.96	4.22	0	341	12003	11886	11653	11536	11303	11945	11595	84	3530	500	8470	10	1	13291151	1538	6.26	0.39	12	0.01	1849.00	29719.00	15100	20240208	-23.38	9440	20230327	22.56	15100	-23.38	20240208	10450	10.72	20240125	15100	-23.38	20240208	9440	22.56	20230327	1.41	N	000320	500	84 억		561237	N	N	6	N	00	N
90	20240314	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11770	280	2	2.44	345561180	29811	93.10	11480	11770	11420	14930	8050	11490	11591.47	4.26	0	-5436	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1564	6.37	0.40	12	0.22	1849.00	29719.00	15100	20240208	-22.05	9440	20230327	24.68	15100	-22.05	20240208	10450	12.63	20240125	15100	-22.05	20240208	9440	24.68	20230327	1.35	N	000320	500	84 억		566165	N	N	6	N	00	N
91	20240314	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11710	220	2	1.91	311974490	26947	84.16	11480	11730	11420	14930	8050	11490	11577.34	4.26	0	-4809	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1556	6.33	0.39	12	0.20	1849.00	29719.00	15100	20240208	-22.45	9440	20230327	24.05	15100	-22.45	20240208	10450	12.06	20240125	15100	-22.45	20240208	9440	24.05	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
92	20240314	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	150	2	1.31	256820430	22223	69.40	11480	11670	11420	14930	8050	11490	11556.52	4.26	0	-3781	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1547	6.30	0.39	12	0.17	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
93	20240314	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11570	80	2	0.70	229677380	19890	62.12	11480	11670	11420	14930	8050	11490	11547.38	4.26	0	-3706	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1538	6.26	0.39	12	0.15	1849.00	29719.00	15100	20240208	-23.38	9440	20230327	22.56	15100	-23.38	20240208	10450	10.72	20240125	15100	-23.38	20240208	9440	22.56	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
94	20240314	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11640	150	2	1.31	193349320	16752	52.32	11480	11670	11420	14930	8050	11490	11541.87	4.26	0	-2290	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1547	6.30	0.39	12	0.13	1849.00	29719.00	15100	20240208	-22.91	9440	20230327	23.31	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9440	23.31	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
95	20240314	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11580	90	2	0.78	157571050	13662	42.67	11480	11670	11420	14930	8050	11490	11533.53	4.26	0	-2240	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1539	6.26	0.39	12	0.10	1849.00	29719.00	15100	20240208	-23.31	9440	20230327	22.67	15100	-23.31	20240208	10450	10.81	20240125	15100	-23.31	20240208	9440	22.67	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
96	20240314	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11540	50	2	0.44	34310520	2987	9.33	11480	11540	11420	14930	8050	11490	11486.61	4.26	0	-138	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1534	6.24	0.39	12	0.02	1849.00	29719.00	15100	20240208	-23.58	9440	20230327	22.25	15100	-23.58	20240208	10450	10.43	20240125	15100	-23.58	20240208	9440	22.25	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
97	20240314	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11480	-10	5	-0.09	2100890	183	0.57	11480	11490	11480	14930	8050	11490	11480.22	4.26	0	-28	11750	11620	11470	11340	11190	11685	11405	84	3440	500	8270	10	1	13291151	1526	6.21	0.39	12	0.00	1849.00	29719.00	15100	20240208	-23.97	9440	20230327	21.61	15100	-23.97	20240208	10450	9.86	20240125	15100	-23.97	20240208	9440	21.61	20230327	1.35	N	000320	500	84 억		566165	N	N	7	N	00	N
98	20240313	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11490	120	2	1.06	356890420	31255	35.89	11410	11600	11320	14780	7960	11370	11418.08	4.24	0	3048	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1527	6.21	0.39	12	0.24	1849.00	29719.00	15100	20240208	-23.91	9440	20230327	21.72	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9440	21.72	20230327	1.33	N	000320	500	84 억		563007	N	N	7	N	00	N
99	20240313	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11450	80	2	0.70	261407780	22902	26.30	11410	11600	11320	14780	7960	11370	11414.19	4.24	0	622	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1522	6.19	0.39	12	0.17	1849.00	29719.00	15100	20240208	-24.17	9440	20230327	21.29	15100	-24.17	20240208	10450	9.57	20240125	15100	-24.17	20240208	9440	21.29	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
100	20240313	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11390	20	2	0.18	248351500	21759	24.99	11410	11600	11320	14780	7960	11370	11413.74	4.24	0	244	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1514	6.16	0.38	12	0.16	1849.00	29719.00	15100	20240208	-24.57	9440	20230327	20.66	15100	-24.57	20240208	10450	9.00	20240125	15100	-24.57	20240208	9440	20.66	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
101	20240313	130107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11390	20	2	0.18	205847320	18019	20.69	11410	11600	11320	14780	7960	11370	11423.90	4.24	0	-752	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1514	6.16	0.38	12	0.14	1849.00	29719.00	15100	20240208	-24.57	9440	20230327	20.66	15100	-24.57	20240208	10450	9.00	20240125	15100	-24.57	20240208	9440	20.66	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
102	20240313	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11360	-10	5	-0.09	160913680	14065	16.15	11410	11600	11360	14780	7960	11370	11440.72	4.24	0	-2940	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1510	6.14	0.38	12	0.11	1849.00	29719.00	15100	20240208	-24.77	9440	20230327	20.34	15100	-24.77	20240208	10450	8.71	20240125	15100	-24.77	20240208	9440	20.34	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
103	20240313	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11410	40	2	0.35	126375660	11029	12.67	11410	11600	11380	14780	7960	11370	11458.49	4.24	0	-3277	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1517	6.17	0.38	12	0.08	1849.00	29719.00	15100	20240208	-24.44	9440	20230327	20.87	15100	-24.44	20240208	10450	9.19	20240125	15100	-24.44	20240208	9440	20.87	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
104	20240313	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11410	40	2	0.35	108953520	9501	10.91	11410	11600	11390	14780	7960	11370	11467.58	4.24	0	-2907	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1517	6.17	0.38	12	0.07	1849.00	29719.00	15100	20240208	-24.44	9440	20230327	20.87	15100	-24.44	20240208	10450	9.19	20240125	15100	-24.44	20240208	9440	20.87	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
105	20240313	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11440	70	2	0.62	2521760	221	0.25	11410	11440	11410	14780	7960	11370	11410.68	4.24	0	-57	11923	11646	11483	11206	11043	11565	11125	84	3410	500	8180	10	1	13291151	1521	6.19	0.38	12	0.00	1849.00	29719.00	15100	20240208	-24.24	9440	20230327	21.19	15100	-24.24	20240208	10450	9.47	20240125	15100	-24.24	20240208	9440	21.19	20230327	1.33	N	000320	500	84 억		563007	N	N	1	N	00	N
106	20240312	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11370	-390	5	-3.32	984686310	85883	355.84	11730	11760	11320	15280	8240	11760	11465.54	4.32	0	-10679	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1511	6.15	0.38	12	0.65	1849.00	29719.00	15100	20240208	-24.70	9440	20230327	20.44	15100	-24.70	20240208	10450	8.80	20240125	15100	-24.70	20240208	9440	20.44	20230327	1.26	N	000320	500	84 억		573525	N	N	1	N	00	N
107	20240312	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11360	-400	5	-3.40	921518750	80324	332.81	11730	11760	11320	15280	8240	11760	11472.52	4.32	0	-11218	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1510	6.14	0.38	12	0.60	1849.00	29719.00	15100	20240208	-24.77	9440	20230327	20.34	15100	-24.77	20240208	10450	8.71	20240125	15100	-24.77	20240208	9440	20.34	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
108	20240312	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11340	-420	5	-3.57	794921730	69175	286.62	11730	11760	11320	15280	8240	11760	11491.46	4.32	0	-14561	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1507	6.13	0.38	12	0.52	1849.00	29719.00	15100	20240208	-24.90	9440	20230327	20.13	15100	-24.90	20240208	10450	8.52	20240125	15100	-24.90	20240208	9440	20.13	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
109	20240312	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11350	-410	5	-3.49	670866220	58248	241.34	11730	11760	11350	15280	8240	11760	11517.41	4.32	0	-18182	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1509	6.14	0.38	12	0.44	1849.00	29719.00	15100	20240208	-24.83	9440	20230327	20.23	15100	-24.83	20240208	10450	8.61	20240125	15100	-24.83	20240208	9440	20.23	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
110	20240312	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11450	-310	5	-2.64	487804250	42198	174.84	11730	11760	11450	15280	8240	11760	11559.89	4.32	0	-16026	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1522	6.19	0.39	12	0.32	1849.00	29719.00	15100	20240208	-24.17	9440	20230327	21.29	15100	-24.17	20240208	10450	9.57	20240125	15100	-24.17	20240208	9440	21.29	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
111	20240312	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11530	-230	5	-1.96	323900250	27951	115.81	11730	11760	11520	15280	8240	11760	11588.15	4.32	0	-9995	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1532	6.24	0.39	12	0.21	1849.00	29719.00	15100	20240208	-23.64	9440	20230327	22.14	15100	-23.64	20240208	10450	10.33	20240125	15100	-23.64	20240208	9440	22.14	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
112	20240312	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11560	-200	5	-1.70	172473710	14835	61.47	11730	11760	11530	15280	8240	11760	11626.13	4.32	0	-5142	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1536	6.25	0.39	12	0.11	1849.00	29719.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9440	22.46	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
113	20240312	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11760	0	3	0.00	1102650	94	0.39	11730	11760	11730	15280	8240	11760	11730.32	4.32	0	-18	12060	11910	11780	11630	11500	11845	11565	84	3520	500	8460	10	1	13291151	1563	6.36	0.40	12	0.00	1849.00	29719.00	15100	20240208	-22.12	9440	20230327	24.58	15100	-22.12	20240208	10450	12.54	20240125	15100	-22.12	20240208	9440	24.58	20230327	1.26	N	000320	500	84 억		573525	N	N	0	N	00	N
114	20240311	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11760	-150	5	-1.26	279912640	23741	20.46	11830	11930	11650	15480	8340	11910	11787.18	4.38	0	-8039	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1563	6.36	0.40	12	0.18	1849.00	29719.00	15100	20240208	-22.12	9440	20230327	24.58	15100	-22.12	20240208	10450	12.54	20240125	15100	-22.12	20240208	9440	24.58	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
115	20240311	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11720	-190	5	-1.60	259300170	21985	18.95	11830	11930	11650	15480	8340	11910	11791.17	4.38	0	-7400	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1558	6.34	0.39	12	0.17	1849.00	29719.00	15100	20240208	-22.38	9440	20230327	24.15	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9440	24.15	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
116	20240311	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11740	-170	5	-1.43	210275840	17798	15.34	11830	11930	11710	15480	8340	11910	11811.25	4.38	0	-5726	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1560	6.35	0.40	12	0.13	1849.00	29719.00	15100	20240208	-22.25	9440	20230327	24.36	15100	-22.25	20240208	10450	12.34	20240125	15100	-22.25	20240208	9440	24.36	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
117	20240311	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11800	-110	5	-0.92	134405340	11352	9.78	11830	11930	11800	15480	8340	11910	11835.88	4.38	0	-788	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1568	6.38	0.40	12	0.09	1849.00	29719.00	15100	20240208	-21.85	9440	20230327	25.00	15100	-21.85	20240208	10450	12.92	20240125	15100	-21.85	20240208	9440	25.00	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
118	20240311	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11850	-60	5	-0.50	110387940	9318	8.03	11830	11930	11800	15480	8340	11910	11842.39	4.38	0	75	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1575	6.41	0.40	12	0.07	1849.00	29719.00	15100	20240208	-21.52	9440	20230327	25.53	15100	-21.52	20240208	10450	13.40	20240125	15100	-21.52	20240208	9440	25.53	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
119	20240311	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11850	-60	5	-0.50	107347310	9061	7.81	11830	11930	11800	15480	8340	11910	11842.73	4.38	0	103	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1575	6.41	0.40	12	0.07	1849.00	29719.00	15100	20240208	-21.52	9440	20230327	25.53	15100	-21.52	20240208	10450	13.40	20240125	15100	-21.52	20240208	9440	25.53	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
120	20240311	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11880	-30	5	-0.25	94544100	7981	6.88	11830	11930	11800	15480	8340	11910	11840.96	4.38	0	285	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1579	6.43	0.40	12	0.06	1849.00	29719.00	15100	20240208	-21.32	9440	20230327	25.85	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9440	25.85	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
121	20240311	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11820	-90	5	-0.76	17445720	1471	1.27	11830	11830	11810	15480	8340	11910	11825.17	4.38	0	22	12636	12272	12036	11672	11436	12155	11555	84	3570	500	8570	10	1	13291151	1571	6.39	0.40	12	0.01	1849.00	29719.00	15100	20240208	-21.72	9440	20230327	25.21	15100	-21.72	20240208	10450	13.11	20240125	15100	-21.72	20240208	9440	25.21	20230327	1.25	N	000320	500	84 억		581724	N	N	1	N	00	N
122	20240308	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11910	-180	5	-1.49	1392133140	115723	267.96	12200	12400	11800	15710	8470	12090	12029.90	4.20	0	24004	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1583	6.44	0.40	12	0.87	1849.00	29719.00	15100	20240208	-21.13	9440	20230327	26.17	15100	-21.13	20240208	10450	13.97	20240125	15100	-21.13	20240208	9440	26.17	20230327	1.26	N	000320	500	84 억		558590	N	N	1	N	00	N
123	20240308	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11890	-200	5	-1.65	1329593490	110455	255.76	12200	12400	11800	15710	8470	12090	12037.42	4.20	0	22662	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1580	6.43	0.40	12	0.83	1849.00	29719.00	15100	20240208	-21.26	9440	20230327	25.95	15100	-21.26	20240208	10450	13.78	20240125	15100	-21.26	20240208	9440	25.95	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
124	20240308	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11880	-210	5	-1.74	1138905000	94377	218.53	12200	12400	11800	15710	8470	12090	12067.61	4.20	0	9838	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1579	6.43	0.40	12	0.71	1849.00	29719.00	15100	20240208	-21.32	9440	20230327	25.85	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9440	25.85	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
125	20240308	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11830	-260	5	-2.15	940494840	77607	179.70	12200	12400	11810	15710	8470	12090	12118.69	4.20	0	1766	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1572	6.40	0.40	12	0.58	1849.00	29719.00	15100	20240208	-21.66	9440	20230327	25.32	15100	-21.66	20240208	10450	13.21	20240125	15100	-21.66	20240208	9440	25.32	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
126	20240308	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11970	-120	5	-0.99	689546600	56474	130.77	12200	12400	11950	15710	8470	12090	12209.98	4.20	0	-3566	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1591	6.47	0.40	12	0.42	1849.00	29719.00	15100	20240208	-20.73	9440	20230327	26.80	15100	-20.73	20240208	10450	14.55	20240125	15100	-20.73	20240208	9440	26.80	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
127	20240308	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12240	150	2	1.24	449563250	36574	84.69	12200	12400	12140	15710	8470	12090	12291.88	4.20	0	3551	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1627	6.62	0.41	12	0.28	1849.00	29719.00	15100	20240208	-18.94	9440	20230327	29.66	15100	-18.94	20240208	10450	17.13	20240125	15100	-18.94	20240208	9440	29.66	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
128	20240308	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12320	230	2	1.90	376986830	30646	70.96	12200	12400	12140	15710	8470	12090	12301.34	4.20	0	4364	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1637	6.66	0.41	12	0.23	1849.00	29719.00	15100	20240208	-18.41	9440	20230327	30.51	15100	-18.41	20240208	10450	17.89	20240125	15100	-18.41	20240208	9440	30.51	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
129	20240308	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12190	100	2	0.83	2683920	220	0.51	12200	12200	12190	15710	8470	12090	12199.64	4.20	0	-22	12303	12196	12033	11926	11763	12250	11980	84	3620	500	8700	10	1	13291151	1620	6.59	0.41	12	0.00	1849.00	29719.00	15100	20240208	-19.27	9440	20230327	29.13	15100	-19.27	20240208	10450	16.65	20240125	15100	-19.27	20240208	9440	29.13	20230327	1.26	N	000320	500	84 억		558590	N	N	0	N	00	N
130	20240307	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12090	30	2	0.25	514695000	42766	115.13	12060	12140	11870	15670	8450	12060	12035.02	4.15	0	8375	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1607	6.54	0.41	12	0.32	1849.00	29719.00	15100	20240208	-19.93	9440	20230327	28.07	15100	-19.93	20240208	10450	15.69	20240125	15100	-19.93	20240208	9440	28.07	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
131	20240307	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12020	-40	5	-0.33	491162740	40811	109.87	12060	12140	11870	15670	8450	12060	12035.06	4.15	0	7095	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1598	6.50	0.40	12	0.31	1849.00	29719.00	15100	20240208	-20.40	9440	20230327	27.33	15100	-20.40	20240208	10450	15.02	20240125	15100	-20.40	20240208	9440	27.33	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
132	20240307	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12030	-30	5	-0.25	402587950	33444	90.04	12060	12140	11870	15670	8450	12060	12037.67	4.15	0	3153	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1599	6.51	0.40	12	0.25	1849.00	29719.00	15100	20240208	-20.33	9440	20230327	27.44	15100	-20.33	20240208	10450	15.12	20240125	15100	-20.33	20240208	9440	27.44	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
133	20240307	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	0	3	0.00	318148390	26425	71.14	12060	12140	11870	15670	8450	12060	12039.67	4.15	0	1507	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1603	6.52	0.41	12	0.20	1849.00	29719.00	15100	20240208	-20.13	9440	20230327	27.75	15100	-20.13	20240208	10450	15.41	20240125	15100	-20.13	20240208	9440	27.75	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
134	20240307	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12080	20	2	0.17	256081390	21281	57.29	12060	12140	11870	15670	8450	12060	12033.33	4.15	0	-489	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1606	6.53	0.41	12	0.16	1849.00	29719.00	15100	20240208	-20.00	9440	20230327	27.97	15100	-20.00	20240208	10450	15.60	20240125	15100	-20.00	20240208	9440	27.97	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
135	20240307	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	0	3	0.00	211256990	17563	47.28	12060	12140	11870	15670	8450	12060	12028.53	4.15	0	-1223	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1603	6.52	0.41	12	0.13	1849.00	29719.00	15100	20240208	-20.13	9440	20230327	27.75	15100	-20.13	20240208	10450	15.41	20240125	15100	-20.13	20240208	9440	27.75	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
136	20240307	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12070	10	2	0.08	131128220	10936	29.44	12060	12130	11870	15670	8450	12060	11990.51	4.15	0	-2182	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1604	6.53	0.41	12	0.08	1849.00	29719.00	15100	20240208	-20.07	9440	20230327	27.86	15100	-20.07	20240208	10450	15.50	20240125	15100	-20.07	20240208	9440	27.86	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
137	20240307	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	0	3	0.00	2291100	190	0.51	12060	12060	12010	15670	8450	12060	12058.42	4.15	0	-30	12306	12182	12056	11932	11806	12245	11995	84	3610	500	8680	10	1	13291151	1603	6.52	0.41	12	0.00	1849.00	29719.00	15100	20240208	-20.13	9440	20230327	27.75	15100	-20.13	20240208	10450	15.41	20240125	15100	-20.13	20240208	9440	27.75	20230327	1.31	N	000320	500	84 억		552038	N	N	12	N	00	N
138	20240306	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	-40	5	-0.33	444522220	37073	150.24	12040	12180	11930	15730	8470	12100	11990.40	4.11	0	3027	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1603	6.52	0.41	12	0.28	1849.00	29719.00	15100	20240208	-20.13	9440	20230327	27.75	15100	-20.13	20240208	10450	15.41	20240125	15100	-20.13	20240208	9440	27.75	20230327	1.27	N	000320	500	84 억		546387	N	N	12	N	00	N
139	20240306	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11950	-150	5	-1.24	426921310	35606	144.29	12040	12180	11930	15730	8470	12100	11990.15	4.11	0	2587	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1588	6.46	0.40	12	0.27	1849.00	29719.00	15100	20240208	-20.86	9440	20230327	26.59	15100	-20.86	20240208	10450	14.35	20240125	15100	-20.86	20240208	9440	26.59	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
140	20240306	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11950	-150	5	-1.24	242673110	20231	81.99	12040	12180	11930	15730	8470	12100	11995.11	4.11	0	1158	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1588	6.46	0.40	12	0.15	1849.00	29719.00	15100	20240208	-20.86	9440	20230327	26.59	15100	-20.86	20240208	10450	14.35	20240125	15100	-20.86	20240208	9440	26.59	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
141	20240306	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12000	-100	5	-0.83	165148360	13752	55.73	12040	12180	11930	15730	8470	12100	12009.04	4.11	0	-107	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1595	6.49	0.40	12	0.10	1849.00	29719.00	15100	20240208	-20.53	9440	20230327	27.12	15100	-20.53	20240208	10450	14.83	20240125	15100	-20.53	20240208	9440	27.12	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
142	20240306	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11960	-140	5	-1.16	126711960	10545	42.73	12040	12180	11930	15730	8470	12100	12016.31	4.11	0	308	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1590	6.47	0.40	12	0.08	1849.00	29719.00	15100	20240208	-20.79	9440	20230327	26.69	15100	-20.79	20240208	10450	14.45	20240125	15100	-20.79	20240208	9440	26.69	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
143	20240306	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12040	-60	5	-0.50	92952460	7727	31.31	12040	12180	11930	15730	8470	12100	12029.57	4.11	0	1060	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1600	6.51	0.41	12	0.06	1849.00	29719.00	15100	20240208	-20.26	9440	20230327	27.54	15100	-20.26	20240208	10450	15.22	20240125	15100	-20.26	20240208	9440	27.54	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
144	20240306	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	-40	5	-0.33	76795650	6385	25.88	12040	12180	11930	15730	8470	12100	12027.51	4.11	0	680	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1603	6.52	0.41	12	0.05	1849.00	29719.00	15100	20240208	-20.13	9440	20230327	27.75	15100	-20.13	20240208	10450	15.41	20240125	15100	-20.13	20240208	9440	27.75	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
145	20240306	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11990	-110	5	-0.91	5225020	435	1.76	12040	12050	11990	15730	8470	12100	12011.54	4.11	0	-341	12366	12232	12166	12032	11966	12200	12000	84	3630	500	8710	10	1	13291151	1594	6.48	0.40	12	0.00	1849.00	29719.00	15100	20240208	-20.60	9440	20230327	27.01	15100	-20.60	20240208	10450	14.74	20240125	15100	-20.60	20240208	9440	27.01	20230327	1.27	N	000320	500	84 억		546387	N	N	1	N	00	N
146	20240305	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12100	-170	5	-1.39	299366480	24599	60.69	12270	12300	12100	15950	8590	12270	12169.88	4.13	0	-7359	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1608	6.54	0.41	12	0.19	1849.00	29719.00	15100	20240208	-19.87	9440	20230327	28.18	15100	-19.87	20240208	10450	15.79	20240125	15100	-19.87	20240208	9440	28.18	20230327	1.26	N	000320	500	84 억		549388	N	N	1	N	00	N
147	20240305	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12120	-150	5	-1.22	265448680	21800	53.79	12270	12300	12100	15950	8590	12270	12176.54	4.13	0	-7026	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1611	6.55	0.41	12	0.16	1849.00	29719.00	15100	20240208	-19.74	9440	20230327	28.39	15100	-19.74	20240208	10450	15.98	20240125	15100	-19.74	20240208	9440	28.39	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
148	20240305	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12120	-150	5	-1.22	219686870	18023	44.47	12270	12300	12120	15950	8590	12270	12189.25	4.13	0	-4915	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1611	6.55	0.41	12	0.14	1849.00	29719.00	15100	20240208	-19.74	9440	20230327	28.39	15100	-19.74	20240208	10450	15.98	20240125	15100	-19.74	20240208	9440	28.39	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
149	20240305	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12180	-90	5	-0.73	143390350	11759	29.01	12270	12300	12140	15950	8590	12270	12194.09	4.13	0	-4933	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1619	6.59	0.41	12	0.09	1849.00	29719.00	15100	20240208	-19.34	9440	20230327	29.03	15100	-19.34	20240208	10450	16.56	20240125	15100	-19.34	20240208	9440	29.03	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
150	20240305	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12150	-120	5	-0.98	102028580	8370	20.65	12270	12300	12140	15950	8590	12270	12189.79	4.13	0	-3584	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1615	6.57	0.41	12	0.06	1849.00	29719.00	15100	20240208	-19.54	9440	20230327	28.71	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	9440	28.71	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
151	20240305	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12170	-100	5	-0.81	81814770	6709	16.55	12270	12300	12140	15950	8590	12270	12194.78	4.13	0	-2820	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1618	6.58	0.41	12	0.05	1849.00	29719.00	15100	20240208	-19.40	9440	20230327	28.92	15100	-19.40	20240208	10450	16.46	20240125	15100	-19.40	20240208	9440	28.92	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
152	20240305	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12150	-120	5	-0.98	49295860	4042	9.97	12270	12280	12140	15950	8590	12270	12195.91	4.13	0	-2222	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1615	6.57	0.41	12	0.03	1849.00	29719.00	15100	20240208	-19.54	9440	20230327	28.71	15100	-19.54	20240208	10450	16.27	20240125	15100	-19.54	20240208	9440	28.71	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
153	20240305	090104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12190	-80	5	-0.65	3589490	294	0.73	12270	12280	12190	15950	8590	12270	12209.15	4.13	0	-223	12623	12446	12243	12066	11863	12535	12155	84	3680	500	8830	10	1	13291151	1620	6.59	0.41	12	0.00	1849.00	29719.00	15100	20240208	-19.27	9440	20230327	29.13	15100	-19.27	20240208	10450	16.65	20240125	15100	-19.27	20240208	9440	29.13	20230327	1.26	N	000320	500	84 억		549388	N	N	38	N	00	N
154	20240304	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12270	190	2	1.57	486732550	39904	127.56	12080	12420	12040	15700	8460	12080	12197.58	4.04	0	12866	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1631	6.64	0.41	12	0.30	1849.00	29719.00	15100	20240208	-18.74	9440	20230327	29.98	15100	-18.74	20240208	10450	17.42	20240125	15100	-18.74	20240208	9440	29.98	20230327	1.26	N	000320	500	84 억		536416	N	N	38	N	00	N
155	20240304	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12110	30	2	0.25	433820660	35552	113.65	12080	12420	12040	15700	8460	12080	12202.43	4.04	0	11073	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1610	6.55	0.41	12	0.27	1849.00	29719.00	15100	20240208	-19.80	9440	20230327	28.28	15100	-19.80	20240208	10450	15.89	20240125	15100	-19.80	20240208	9440	28.28	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
156	20240304	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12130	50	2	0.41	291387960	23787	76.04	12080	12420	12040	15700	8460	12080	12249.88	4.04	0	5313	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1612	6.56	0.41	12	0.18	1849.00	29719.00	15100	20240208	-19.67	9440	20230327	28.50	15100	-19.67	20240208	10450	16.08	20240125	15100	-19.67	20240208	9440	28.50	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
157	20240304	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12270	190	2	1.57	195449420	15916	50.88	12080	12420	12040	15700	8460	12080	12280.06	4.04	0	2976	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1631	6.64	0.41	12	0.12	1849.00	29719.00	15100	20240208	-18.74	9440	20230327	29.98	15100	-18.74	20240208	10450	17.42	20240125	15100	-18.74	20240208	9440	29.98	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
158	20240304	120104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12370	290	2	2.40	139225880	11353	36.29	12080	12420	12040	15700	8460	12080	12263.36	4.04	0	3236	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1644	6.69	0.42	12	0.09	1849.00	29719.00	15100	20240208	-18.08	9440	20230327	31.04	15100	-18.08	20240208	10450	18.37	20240125	15100	-18.08	20240208	9440	31.04	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
159	20240304	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12310	230	2	1.90	105598540	8624	27.57	12080	12420	12040	15700	8460	12080	12244.73	4.04	0	2240	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1636	6.66	0.41	12	0.06	1849.00	29719.00	15100	20240208	-18.48	9440	20230327	30.40	15100	-18.48	20240208	10450	17.80	20240125	15100	-18.48	20240208	9440	30.40	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
160	20240304	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12200	120	2	0.99	51339590	4217	13.48	12080	12270	12040	15700	8460	12080	12174.43	4.04	0	1312	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1622	6.60	0.41	12	0.03	1849.00	29719.00	15100	20240208	-19.21	9440	20230327	29.24	15100	-19.21	20240208	10450	16.75	20240125	15100	-19.21	20240208	9440	29.24	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N
161	20240304	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12070	-10	5	-0.08	5278850	437	1.40	12080	12080	12040	15700	8460	12080	12079.75	4.04	0	-101	12493	12286	12143	11936	11793	12215	11865	84	3620	500	8690	10	1	13291151	1604	6.53	0.41	12	0.00	1849.00	29719.00	15100	20240208	-20.07	9440	20230327	27.86	15100	-20.07	20240208	10450	15.50	20240125	15100	-20.07	20240208	9440	27.86	20230327	1.26	N	000320	500	84 억		536416	N	N	703	N	00	N