KissMeData/001200/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	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	-5	5	-0.12	5460837160	1279922	100.49	4235	4400	4140	5500	2965	4235	4266.84	7.44	0	-53869	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4097	26.11	0.42	12	1.32	162.00	10183.00	4775	20231024	-11.41	2315	20230327	82.72	4725	-10.48	20240222	3215	31.57	20240117	4775	-11.41	20231024	2330	81.55	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	112	N	00	N
3	20240329	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	-20	5	-0.47	5132231005	1202024	94.38	4235	4400	4140	5500	2965	4235	4269.66	7.44	0	-43944	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4083	26.02	0.41	12	1.24	162.00	10183.00	4775	20231024	-11.73	2315	20230327	82.07	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2330	80.90	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
4	20240329	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	-20	5	-0.47	4573599520	1069237	83.95	4235	4400	4140	5500	2965	4235	4277.45	7.44	0	-9825	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4083	26.02	0.41	12	1.10	162.00	10183.00	4775	20231024	-11.73	2315	20230327	82.07	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2330	80.90	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
5	20240329	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4240	5	2	0.12	4341667195	1014284	79.64	4235	4400	4140	5500	2965	4235	4280.53	7.44	0	-1927	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4107	26.17	0.42	12	1.05	162.00	10183.00	4775	20231024	-11.20	2315	20230327	83.15	4725	-10.26	20240222	3215	31.88	20240117	4775	-11.20	20231024	2330	81.97	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
6	20240329	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4260	25	2	0.59	4114334590	960882	75.44	4235	4400	4140	5500	2965	4235	4281.84	7.44	0	-10807	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4127	26.30	0.42	12	0.99	162.00	10183.00	4775	20231024	-10.79	2315	20230327	84.02	4725	-9.84	20240222	3215	32.50	20240117	4775	-10.79	20231024	2330	82.83	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
7	20240329	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4265	30	2	0.71	3217970635	748114	58.74	4235	4400	4235	5500	2965	4235	4301.45	7.44	0	12937	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4131	26.33	0.42	12	0.77	162.00	10183.00	4775	20231024	-10.68	2315	20230327	84.23	4725	-9.74	20240222	3215	32.66	20240117	4775	-10.68	20231024	2330	83.05	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
8	20240329	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4305	70	2	1.65	2618108675	608702	47.79	4235	4400	4235	5500	2965	4235	4301.14	7.44	0	8756	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4170	26.57	0.42	12	0.63	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2330	84.76	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
9	20240329	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	4300	65	2	1.53	66195195	15549	1.22	4235	4305	4235	5500	2965	4235	4257.31	7.44	0	-3656	4401	4317	4166	4082	3931	4360	4125	5376	1265	5000	2960	5	1	96866418	4165	26.54	0.42	12	0.02	162.00	10183.00	4775	20231024	-9.95	2315	20230327	85.75	4725	-8.99	20240222	3215	33.75	20240117	4775	-9.95	20231024	2330	84.55	20230329	6.46	N	001200	5000	5375 억		7202390	N	N	272	N	00	N
10	20240328	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	190	2	4.70	5200623475	1268129	134.95	4045	4250	4015	5250	2835	4045	4100.78	7.25	0	101724	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	4102	26.14	0.42	12	1.31	162.00	10183.00	4775	20231024	-11.31	2315	20230327	82.94	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	2330	81.76	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	272	N	00	N
11	20240328	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	135	2	3.34	4497860850	1101850	117.26	4045	4195	4015	5250	2835	4045	4082.10	7.25	0	75651	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	4049	25.80	0.41	12	1.14	162.00	10183.00	4775	20231024	-12.46	2315	20230327	80.56	4725	-11.53	20240222	3215	30.02	20240117	4775	-12.46	20231024	2330	79.40	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
12	20240328	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	50	2	1.24	3410343115	839268	89.31	4045	4150	4015	5250	2835	4045	4063.47	7.25	0	-26927	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3967	25.28	0.40	12	0.87	162.00	10183.00	4775	20231024	-14.24	2315	20230327	76.89	4725	-13.33	20240222	3215	27.37	20240117	4775	-14.24	20231024	2330	75.75	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
13	20240328	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	-5	5	-0.12	2890314065	711722	75.74	4045	4150	4015	5250	2835	4045	4061.02	7.25	0	-60627	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3913	24.94	0.40	12	0.73	162.00	10183.00	4775	20231024	-15.39	2315	20230327	74.51	4725	-14.50	20240222	3215	25.66	20240117	4775	-15.39	20231024	2330	73.39	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
14	20240328	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-10	5	-0.25	2720188490	669552	71.25	4045	4150	4015	5250	2835	4045	4062.70	7.25	0	-49770	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3909	24.91	0.40	12	0.69	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2330	73.18	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
15	20240328	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4025	-20	5	-0.49	2507525910	616737	65.63	4045	4150	4020	5250	2835	4045	4065.79	7.25	0	-21070	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3899	24.85	0.40	12	0.64	162.00	10183.00	4775	20231024	-15.71	2315	20230327	73.87	4725	-14.81	20240222	3215	25.19	20240117	4775	-15.71	20231024	2330	72.75	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
16	20240328	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	45	2	1.11	1400053745	342614	36.46	4045	4150	4020	5250	2835	4045	4086.39	7.25	0	7881	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3962	25.25	0.40	12	0.35	162.00	10183.00	4775	20231024	-14.35	2315	20230327	76.67	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2330	75.54	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
17	20240328	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	15	2	0.37	13314540	3284	0.35	4045	4075	4035	5250	2835	4045	4054.37	7.25	0	-2793	4175	4110	4035	3970	3895	4072	3932	5376	1205	5000	2830	5	1	96866418	3933	25.06	0.40	12	0.00	162.00	10183.00	4775	20231024	-14.97	2315	20230327	75.38	4725	-14.07	20240222	3215	26.28	20240117	4775	-14.97	20231024	2330	74.25	20230329	6.39	N	001200	5000	5375 억		7024013	N	N	6	N	00	N
18	20240327	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	-65	5	-1.58	3762151205	939093	177.66	4090	4100	3960	5340	2880	4110	4005.73	7.27	0	-27577	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3918	24.97	0.40	12	0.97	162.00	10183.00	4775	20231024	-15.29	2315	20230327	74.73	4725	-14.39	20240222	3215	25.82	20240117	4775	-15.29	20231024	2315	74.73	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	6	N	00	N
19	20240327	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-75	5	-1.82	3270961005	818032	154.75	4090	4095	3960	5340	2880	4110	3998.57	7.27	0	12154	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3909	24.91	0.40	12	0.84	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
20	20240327	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-125	5	-3.04	2988944125	747739	141.46	4090	4095	3960	5340	2880	4110	3997.31	7.27	0	36173	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3860	24.60	0.39	12	0.77	162.00	10183.00	4775	20231024	-16.54	2315	20230327	72.14	4725	-15.66	20240222	3215	23.95	20240117	4775	-16.54	20231024	2315	72.14	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
21	20240327	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-105	5	-2.55	2128508880	531569	100.56	4090	4095	3970	5340	2880	4110	4004.20	7.27	0	10619	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3880	24.72	0.39	12	0.55	162.00	10183.00	4775	20231024	-16.13	2315	20230327	73.00	4725	-15.24	20240222	3215	24.57	20240117	4775	-16.13	20231024	2315	73.00	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
22	20240327	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-110	5	-2.68	1984316070	495493	93.74	4090	4095	3970	5340	2880	4110	4004.73	7.27	0	5772	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3875	24.69	0.39	12	0.51	162.00	10183.00	4775	20231024	-16.23	2315	20230327	72.79	4725	-15.34	20240222	3215	24.42	20240117	4775	-16.23	20231024	2315	72.79	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
23	20240327	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-135	5	-3.28	1725222145	430579	81.46	4090	4095	3970	5340	2880	4110	4006.75	7.27	0	-3039	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3850	24.54	0.39	12	0.44	162.00	10183.00	4775	20231024	-16.75	2315	20230327	71.71	4725	-15.87	20240222	3215	23.64	20240117	4775	-16.75	20231024	2315	71.71	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
24	20240327	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4010	-100	5	-2.43	573173475	142266	26.91	4090	4095	4005	5340	2880	4110	4028.89	7.27	0	-678	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3884	24.75	0.39	12	0.15	162.00	10183.00	4775	20231024	-16.02	2315	20230327	73.22	4725	-15.13	20240222	3215	24.73	20240117	4775	-16.02	20231024	2315	73.22	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
25	20240327	090118	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	-25	5	-0.61	7222765	1770	0.33	4090	4090	4070	5340	2880	4110	4080.66	7.27	0	-803	4210	4160	4090	4040	3970	4125	4005	5376	1230	5000	2870	5	1	96866418	3957	25.22	0.40	12	0.00	162.00	10183.00	4775	20231024	-14.45	2315	20230327	76.46	4725	-13.54	20240222	3215	27.06	20240117	4775	-14.45	20231024	2315	76.46	20230327	6.34	N	001200	5000	5375 억		7042787	N	N	4	N	00	N
26	20240326	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	20	2	0.49	2146736920	527737	124.74	4130	4140	4020	5310	2865	4090	4067.76	7.27	0	1667	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3981	25.37	0.40	12	0.54	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	4	N	00	N
27	20240326	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	5	2	0.12	2028608765	498927	117.93	4130	4140	4020	5310	2865	4090	4065.94	7.27	0	-4360	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3967	25.28	0.40	12	0.52	162.00	10183.00	4775	20231024	-14.24	2315	20230327	76.89	4725	-13.33	20240222	3215	27.37	20240117	4775	-14.24	20231024	2315	76.89	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
28	20240326	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	20	2	0.49	1812927750	446189	105.47	4130	4140	4020	5310	2865	4090	4063.14	7.27	0	-31471	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3981	25.37	0.40	12	0.46	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
29	20240326	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4065	-25	5	-0.61	1548151060	381467	90.17	4130	4140	4020	5310	2865	4090	4058.41	7.27	0	-46361	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3938	25.09	0.40	12	0.39	162.00	10183.00	4775	20231024	-14.87	2315	20230327	75.59	4725	-13.97	20240222	3215	26.44	20240117	4775	-14.87	20231024	2315	75.59	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
30	20240326	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-40	5	-0.98	1162229920	285934	67.59	4130	4140	4020	5310	2865	4090	4064.68	7.27	0	-62934	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3923	25.00	0.40	12	0.30	162.00	10183.00	4775	20231024	-15.18	2315	20230327	74.95	4725	-14.29	20240222	3215	25.97	20240117	4775	-15.18	20231024	2315	74.95	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
31	20240326	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-55	5	-1.34	1021605190	251248	59.39	4130	4140	4020	5310	2865	4090	4066.12	7.27	0	-66536	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3909	24.91	0.40	12	0.26	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
32	20240326	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-55	5	-1.34	635277120	155620	36.78	4130	4140	4020	5310	2865	4090	4082.23	7.27	0	-50527	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3909	24.91	0.40	12	0.16	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
33	20240326	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	25	2	0.61	156039645	37782	8.93	4130	4140	4115	5310	2865	4090	4130.00	7.27	0	-5454	4306	4197	4136	4027	3966	4167	3997	5376	1220	5000	2860	5	1	96866418	3986	25.40	0.40	12	0.04	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.28	N	001200	5000	5375 억		7045639	N	N	911	N	00	N
34	20240325	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-40	5	-0.97	1747619020	422270	68.57	4245	4245	4075	5360	2895	4130	4138.63	7.35	0	-77718	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	3962	25.25	0.40	12	0.44	162.00	10183.00	4775	20231024	-14.35	2315	20230327	76.67	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2315	76.67	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	911	N	00	N
35	20240325	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-15	5	-0.36	1611117680	388931	63.16	4245	4245	4075	5360	2895	4130	4142.43	7.35	0	-55294	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	3986	25.40	0.40	12	0.40	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
36	20240325	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-35	5	-0.85	1477874180	356513	57.89	4245	4245	4075	5360	2895	4130	4145.36	7.35	0	-35506	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	3967	25.28	0.40	12	0.37	162.00	10183.00	4775	20231024	-14.24	2315	20230327	76.89	4725	-13.33	20240222	3215	27.37	20240117	4775	-14.24	20231024	2315	76.89	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
37	20240325	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	10	2	0.24	1326262315	319651	51.91	4245	4245	4075	5360	2895	4130	4149.09	7.35	0	-19208	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	4010	25.56	0.41	12	0.33	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
38	20240325	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	10	2	0.24	1207652960	290964	47.25	4245	4245	4075	5360	2895	4130	4150.52	7.35	0	-21600	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	4010	25.56	0.41	12	0.30	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
39	20240325	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	20	2	0.48	886998270	214066	34.76	4245	4245	4075	5360	2895	4130	4143.57	7.35	0	-16301	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	4020	25.62	0.41	12	0.22	162.00	10183.00	4775	20231024	-13.09	2315	20230327	79.27	4725	-12.17	20240222	3215	29.08	20240117	4775	-13.09	20231024	2315	79.27	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
40	20240325	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	45	2	1.09	690810525	166741	27.08	4245	4245	4075	5360	2895	4130	4143.02	7.35	0	-12971	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	4044	25.77	0.41	12	0.17	162.00	10183.00	4775	20231024	-12.57	2315	20230327	80.35	4725	-11.64	20240222	3215	29.86	20240117	4775	-12.57	20231024	2315	80.35	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
41	20240325	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-40	5	-0.97	80247845	19294	3.13	4245	4245	4090	5360	2895	4130	4159.21	7.35	0	-7192	4243	4186	4083	4026	3923	4215	4055	5376	1230	5000	2890	5	1	96866418	3962	25.25	0.40	12	0.02	162.00	10183.00	4775	20231024	-14.35	2315	20230327	76.67	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2315	76.67	20230327	6.10	N	001200	5000	5375 억		7123067	N	N	103	N	00	N
42	20240322	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	60	2	1.47	2489075190	614113	59.62	4050	4140	3980	5290	2850	4070	4053.11	7.37	0	-10548	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	4001	25.49	0.41	12	0.63	162.00	10183.00	4775	20231024	-13.51	2315	20230327	78.40	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2315	78.40	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	103	N	00	N
43	20240322	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	70	2	1.72	2373386005	586119	56.90	4050	4140	3980	5290	2850	4070	4049.32	7.37	0	-8296	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	4010	25.56	0.41	12	0.61	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
44	20240322	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	45	2	1.11	2132457275	527693	51.23	4050	4125	3980	5290	2850	4070	4041.09	7.37	0	-8370	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3986	25.40	0.40	12	0.54	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
45	20240322	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	0	3	0.00	1838861330	456188	44.29	4050	4100	3980	5290	2850	4070	4030.93	7.37	0	5797	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3942	25.12	0.40	12	0.47	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4725	-13.86	20240222	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
46	20240322	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	-15	5	-0.37	1599914760	397529	38.59	4050	4095	3980	5290	2850	4070	4024.65	7.37	0	22022	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3928	25.03	0.40	12	0.41	162.00	10183.00	4775	20231024	-15.08	2315	20230327	75.16	4725	-14.18	20240222	3215	26.13	20240117	4775	-15.08	20231024	2315	75.16	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
47	20240322	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	4005	-65	5	-1.60	1349475900	335904	32.61	4050	4080	3980	5290	2850	4070	4017.45	7.37	0	-914	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3880	24.72	0.39	12	0.35	162.00	10183.00	4775	20231024	-16.13	2315	20230327	73.00	4725	-15.24	20240222	3215	24.57	20240117	4775	-16.13	20231024	2315	73.00	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
48	20240322	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-55	5	-1.35	544596490	135260	13.13	4050	4065	3995	5290	2850	4070	4026.29	7.37	0	12579	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3889	24.78	0.39	12	0.14	162.00	10183.00	4775	20231024	-15.92	2315	20230327	73.43	4725	-15.03	20240222	3215	24.88	20240117	4775	-15.92	20231024	2315	73.43	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
49	20240322	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-35	5	-0.86	4887710	1208	0.12	4050	4060	4035	5290	2850	4070	4046.12	7.37	0	-715	4296	4182	4061	3947	3826	4240	4005	5376	1220	5000	2840	5	1	96866418	3909	24.91	0.40	12	0.00	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.33	N	001200	5000	5375 억		7136038	N	N	618	N	00	N
50	20240321	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	150	2	3.83	4189630050	1029224	104.01	3970	4175	3940	5090	2745	3920	4070.67	7.34	0	17415	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3942	25.12	0.40	12	1.06	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4725	-13.86	20240222	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	618	N	00	N
51	20240321	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	150	2	3.83	4024393835	988601	99.91	3970	4175	3940	5090	2745	3920	4070.80	7.34	0	23656	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3942	25.12	0.40	12	1.02	162.00	10183.00	4775	20231024	-14.76	2315	20230327	75.81	4725	-13.86	20240222	3215	26.59	20240117	4775	-14.76	20231024	2315	75.81	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
52	20240321	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	160	2	4.08	3541687290	869774	87.90	3970	4175	3940	5090	2745	3920	4071.96	7.34	0	-25552	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3952	25.19	0.40	12	0.90	162.00	10183.00	4775	20231024	-14.55	2315	20230327	76.24	4725	-13.65	20240222	3215	26.91	20240117	4775	-14.55	20231024	2315	76.24	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
53	20240321	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	220	2	5.61	2975489040	732153	73.99	3970	4175	3940	5090	2745	3920	4064.03	7.34	0	-63769	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	4010	25.56	0.41	12	0.76	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
54	20240321	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	210	2	5.36	2377139650	587967	59.42	3970	4135	3940	5090	2745	3920	4042.98	7.34	0	-71743	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	4001	25.49	0.41	12	0.61	162.00	10183.00	4775	20231024	-13.51	2315	20230327	78.40	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2315	78.40	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
55	20240321	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	120	2	3.06	1506132870	374554	37.85	3970	4100	3940	5090	2745	3920	4021.14	7.34	0	-68746	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3913	24.94	0.40	12	0.39	162.00	10183.00	4775	20231024	-15.39	2315	20230327	74.51	4725	-14.50	20240222	3215	25.66	20240117	4775	-15.39	20231024	2315	74.51	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
56	20240321	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	4045	125	2	3.19	962847700	240910	24.35	3970	4060	3940	5090	2745	3920	3996.71	7.34	0	-38526	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3918	24.97	0.40	12	0.25	162.00	10183.00	4775	20231024	-15.29	2315	20230327	74.73	4725	-14.39	20240222	3215	25.82	20240117	4775	-15.29	20231024	2315	74.73	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
57	20240321	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	3970	50	2	1.28	7302850	1840	0.19	3970	3970	3940	5090	2745	3920	3968.94	7.34	0	-18	4123	4021	3943	3841	3763	3982	3802	5376	1170	5000	2740	5	1	96866418	3846	24.51	0.39	12	0.00	162.00	10183.00	4775	20231024	-16.86	2315	20230327	71.49	4725	-15.98	20240222	3215	23.48	20240117	4775	-16.86	20231024	2315	71.49	20230327	6.48	N	001200	5000	5375 억		7111007	N	N	3	N	00	N
58	20240320	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	3920	-75	5	-1.88	3904048480	987954	71.86	3995	4045	3865	5190	2800	3995	3951.65	7.45	0	-75689	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3797	24.20	0.38	12	1.02	162.00	10183.00	4775	20231024	-17.91	2315	20230327	69.33	4725	-17.04	20240222	3215	21.93	20240117	4775	-17.91	20231024	2315	69.33	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	3	N	00	N
59	20240320	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	3935	-60	5	-1.50	3029845855	763902	55.56	3995	4045	3905	5190	2800	3995	3966.28	7.45	0	-75113	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3812	24.29	0.39	12	0.79	162.00	10183.00	4775	20231024	-17.59	2315	20230327	69.98	4725	-16.72	20240222	3215	22.40	20240117	4775	-17.59	20231024	2315	69.98	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
60	20240320	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	3960	-35	5	-0.88	2331149900	586257	42.64	3995	4045	3940	5190	2800	3995	3976.33	7.45	0	-123824	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3836	24.44	0.39	12	0.61	162.00	10183.00	4775	20231024	-17.07	2315	20230327	71.06	4725	-16.19	20240222	3215	23.17	20240117	4775	-17.07	20231024	2315	71.06	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
61	20240320	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	5	2	0.13	1906192600	479491	34.88	3995	4045	3940	5190	2800	3995	3975.45	7.45	0	-98851	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3875	24.69	0.39	12	0.50	162.00	10183.00	4775	20231024	-16.23	2315	20230327	72.79	4725	-15.34	20240222	3215	24.42	20240117	4775	-16.23	20231024	2315	72.79	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
62	20240320	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	3985	-10	5	-0.25	1688527600	425006	30.91	3995	4045	3940	5190	2800	3995	3972.95	7.45	0	-91118	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3860	24.60	0.39	12	0.44	162.00	10183.00	4775	20231024	-16.54	2315	20230327	72.14	4725	-15.66	20240222	3215	23.95	20240117	4775	-16.54	20231024	2315	72.14	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
63	20240320	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	3950	-45	5	-1.13	1301852045	327713	23.84	3995	4045	3940	5190	2800	3995	3972.54	7.45	0	-90018	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3826	24.38	0.39	12	0.34	162.00	10183.00	4775	20231024	-17.28	2315	20230327	70.63	4725	-16.40	20240222	3215	22.86	20240117	4775	-17.28	20231024	2315	70.63	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
64	20240320	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	3975	-20	5	-0.50	704069830	176654	12.85	3995	4045	3945	5190	2800	3995	3985.59	7.45	0	-62902	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3850	24.54	0.39	12	0.18	162.00	10183.00	4775	20231024	-16.75	2315	20230327	71.71	4725	-15.87	20240222	3215	23.64	20240117	4775	-16.75	20231024	2315	71.71	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
65	20240320	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	35	2	0.88	34353960	8572	0.62	3995	4030	3995	5190	2800	3995	4007.69	7.45	0	-1676	4285	4140	4060	3915	3835	4100	3875	5376	1195	5000	2790	5	1	96866418	3904	24.88	0.40	12	0.01	162.00	10183.00	4775	20231024	-15.60	2315	20230327	74.08	4725	-14.71	20240222	3215	25.35	20240117	4775	-15.60	20231024	2315	74.08	20230327	6.35	N	001200	5000	5375 억		7218697	N	N	10	N	00	N
66	20240319	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-175	5	-4.20	5599726380	1374724	125.14	4170	4205	3980	5420	2920	4170	4075.81	7.42	0	-4061	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3870	24.66	0.39	12	1.42	162.00	10183.00	4775	20231024	-16.34	2315	20230327	72.57	4725	-15.45	20240222	3215	24.26	20240117	4775	-16.34	20231024	2315	72.57	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	10	N	00	N
67	20240319	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-140	5	-3.36	4766893745	1166275	106.16	4170	4205	3985	5420	2920	4170	4087.28	7.42	0	39549	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3904	24.88	0.40	12	1.20	162.00	10183.00	4775	20231024	-15.60	2315	20230327	74.08	4725	-14.71	20240222	3215	25.35	20240117	4775	-15.60	20231024	2315	74.08	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
68	20240319	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-80	5	-1.92	3263675350	793888	72.27	4170	4205	4075	5420	2920	4170	4111.00	7.42	0	94888	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3962	25.25	0.40	12	0.82	162.00	10183.00	4775	20231024	-14.35	2315	20230327	76.67	4725	-13.44	20240222	3215	27.22	20240117	4775	-14.35	20231024	2315	76.67	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
69	20240319	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-55	5	-1.32	2582892785	627611	57.13	4170	4205	4075	5420	2920	4170	4115.44	7.42	0	101795	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3986	25.40	0.40	12	0.65	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
70	20240319	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-50	5	-1.20	2482286105	603146	54.90	4170	4205	4075	5420	2920	4170	4115.56	7.42	0	106059	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3991	25.43	0.40	12	0.62	162.00	10183.00	4775	20231024	-13.72	2315	20230327	77.97	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2315	77.97	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
71	20240319	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-60	5	-1.44	2155455670	523569	47.66	4170	4205	4075	5420	2920	4170	4116.85	7.42	0	100740	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	3981	25.37	0.40	12	0.54	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
72	20240319	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-35	5	-0.84	685951570	166180	15.13	4170	4205	4105	5420	2920	4170	4127.76	7.42	0	10357	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	4005	25.52	0.41	12	0.17	162.00	10183.00	4775	20231024	-13.40	2315	20230327	78.62	4725	-12.49	20240222	3215	28.62	20240117	4775	-13.40	20231024	2315	78.62	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
73	20240319	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	0	3	0.00	5187635	1244	0.11	4170	4205	4170	5420	2920	4170	4170.12	7.42	0	-43	4370	4270	4190	4090	4010	4230	4050	5376	1250	5000	2910	5	1	96866418	4039	25.74	0.41	12	0.00	162.00	10183.00	4775	20231024	-12.67	2315	20230327	80.13	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2315	80.13	20230327	6.33	N	001200	5000	5375 억		7186492	N	N	166	N	00	N
74	20240318	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-30	5	-0.71	4594603775	1097933	189.11	4290	4290	4110	5460	2940	4200	4184.78	7.45	0	-17740	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4039	25.74	0.41	12	1.13	162.00	10183.00	4775	20231024	-12.67	2315	20230327	80.13	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2315	80.13	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	166	N	00	N
75	20240318	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-35	5	-0.83	4367904315	1043767	179.78	4290	4290	4110	5460	2940	4200	4184.75	7.45	0	-2986	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4034	25.71	0.41	12	1.08	162.00	10183.00	4775	20231024	-12.77	2315	20230327	79.91	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	2315	79.91	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
76	20240318	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	4125	-75	5	-1.79	3600538365	859425	148.03	4290	4290	4110	5460	2940	4200	4189.47	7.45	0	8858	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	3996	25.46	0.41	12	0.89	162.00	10183.00	4775	20231024	-13.61	2315	20230327	78.19	4725	-12.70	20240222	3215	28.30	20240117	4775	-13.61	20231024	2315	78.19	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
77	20240318	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-50	5	-1.19	3019654970	718810	123.81	4290	4290	4135	5460	2940	4200	4200.91	7.45	0	38143	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4020	25.62	0.41	12	0.74	162.00	10183.00	4775	20231024	-13.09	2315	20230327	79.27	4725	-12.17	20240222	3215	29.08	20240117	4775	-13.09	20231024	2315	79.27	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
78	20240318	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	-25	5	-0.60	2895843250	689075	118.69	4290	4290	4135	5460	2940	4200	4202.51	7.45	0	45147	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4044	25.77	0.41	12	0.71	162.00	10183.00	4775	20231024	-12.57	2315	20230327	80.35	4725	-11.64	20240222	3215	29.86	20240117	4775	-12.57	20231024	2315	80.35	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
79	20240318	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-35	5	-0.83	2536096330	602627	103.80	4290	4290	4135	5460	2940	4200	4208.40	7.45	0	39738	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4034	25.71	0.41	12	0.62	162.00	10183.00	4775	20231024	-12.77	2315	20230327	79.91	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	2315	79.91	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
80	20240318	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	4265	65	2	1.55	1725632565	409307	70.50	4290	4290	4135	5460	2940	4200	4215.99	7.45	0	71179	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4131	26.33	0.42	12	0.42	162.00	10183.00	4775	20231024	-10.68	2315	20230327	84.23	4725	-9.74	20240222	3215	32.66	20240117	4775	-10.68	20231024	2315	84.23	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
81	20240318	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4260	60	2	1.43	59050515	13847	2.39	4290	4290	4250	5460	2940	4200	4264.50	7.45	0	-7740	4446	4322	4246	4122	4046	4285	4085	5376	1260	5000	2940	5	1	96866418	4127	26.30	0.42	12	0.01	162.00	10183.00	4775	20231024	-10.79	2315	20230327	84.02	4725	-9.84	20240222	3215	32.50	20240117	4775	-10.79	20231024	2315	84.02	20230327	6.39	N	001200	5000	5375 억		7218164	N	N	2487	N	00	N
82	20240315	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-105	5	-2.44	2449927595	580583	33.32	4320	4370	4170	5590	3015	4305	4219.77	7.49	0	-1365	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4068	25.93	0.41	12	0.60	162.00	10183.00	4775	20231024	-12.04	2315	20230327	81.43	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	2315	81.43	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	2487	N	00	N
83	20240315	150113	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	-95	5	-2.21	2231799810	528619	30.34	4320	4370	4170	5590	3015	4305	4221.94	7.49	0	2794	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4078	25.99	0.41	12	0.55	162.00	10183.00	4775	20231024	-11.83	2315	20230327	81.86	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2315	81.86	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
84	20240315	140113	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	-110	5	-2.56	1843668600	435996	25.03	4320	4370	4185	5590	3015	4305	4228.63	7.49	0	-9622	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4064	25.90	0.41	12	0.45	162.00	10183.00	4775	20231024	-12.15	2315	20230327	81.21	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	2315	81.21	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
85	20240315	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	-95	5	-2.21	1530939800	361807	20.77	4320	4370	4185	5590	3015	4305	4231.37	7.49	0	-33071	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4078	25.99	0.41	12	0.37	162.00	10183.00	4775	20231024	-11.83	2315	20230327	81.86	4725	-10.90	20240222	3215	30.95	20240117	4775	-11.83	20231024	2315	81.86	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
86	20240315	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-105	5	-2.44	1312868590	309865	17.79	4320	4370	4185	5590	3015	4305	4236.90	7.49	0	-22795	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4068	25.93	0.41	12	0.32	162.00	10183.00	4775	20231024	-12.04	2315	20230327	81.43	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	2315	81.43	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
87	20240315	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	-90	5	-2.09	1120661630	264106	15.16	4320	4370	4185	5590	3015	4305	4243.22	7.49	0	7300	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4083	26.02	0.41	12	0.27	162.00	10183.00	4775	20231024	-11.73	2315	20230327	82.07	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2315	82.07	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
88	20240315	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	-60	5	-1.39	847242715	199407	11.45	4320	4370	4185	5590	3015	4305	4248.81	7.49	0	15098	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4112	26.20	0.42	12	0.21	162.00	10183.00	4775	20231024	-11.10	2315	20230327	83.37	4725	-10.16	20240222	3215	32.04	20240117	4775	-11.10	20231024	2315	83.37	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
89	20240315	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4325	20	2	0.46	32726030	7591	0.44	4320	4325	4305	5590	3015	4305	4311.17	7.49	0	-292	4691	4497	4341	4147	3991	4420	4070	5376	1285	5000	3010	5	1	96866418	4189	26.70	0.42	12	0.01	162.00	10183.00	4775	20231024	-9.42	2315	20230327	86.83	4725	-8.47	20240222	3215	34.53	20240117	4775	-9.42	20231024	2315	86.83	20230327	6.24	N	001200	5000	5375 억		7250726	N	N	1459	N	00	N
90	20240314	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	4305	-120	5	-2.71	7562867435	1737901	131.63	4425	4535	4185	5750	3100	4425	4351.73	7.46	0	152825	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4170	26.57	0.42	12	1.79	162.00	10183.00	4775	20231024	-9.84	2315	20230327	85.96	4725	-8.89	20240222	3215	33.90	20240117	4775	-9.84	20231024	2315	85.96	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	1459	N	00	N
91	20240314	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	4285	-140	5	-3.16	7065848885	1622954	122.93	4425	4535	4185	5750	3100	4425	4353.70	7.46	0	149320	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4151	26.45	0.42	12	1.68	162.00	10183.00	4775	20231024	-10.26	2315	20230327	85.10	4725	-9.31	20240222	3215	33.28	20240117	4775	-10.26	20231024	2315	85.10	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
92	20240314	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	-230	5	-5.20	6383780355	1463069	110.82	4425	4535	4185	5750	3100	4425	4363.28	7.46	0	187904	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4064	25.90	0.41	12	1.51	162.00	10183.00	4775	20231024	-12.15	2315	20230327	81.21	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	2315	81.21	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
93	20240314	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4310	-115	5	-2.60	4411454675	999131	75.68	4425	4535	4205	5750	3100	4425	4415.29	7.46	0	122477	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4175	26.60	0.42	12	1.03	162.00	10183.00	4775	20231024	-9.74	2315	20230327	86.18	4725	-8.78	20240222	3215	34.06	20240117	4775	-9.74	20231024	2315	86.18	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
94	20240314	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4465	40	2	0.90	2551534715	570273	43.19	4425	4535	4390	5750	3100	4425	4474.23	7.46	0	44392	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4325	27.56	0.44	12	0.59	162.00	10183.00	4775	20231024	-6.49	2315	20230327	92.87	4725	-5.50	20240222	3215	38.88	20240117	4775	-6.49	20231024	2315	92.87	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
95	20240314	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4515	90	2	2.03	1631251840	365174	27.66	4425	4535	4390	5750	3100	4425	4467.05	7.46	0	33955	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4374	27.87	0.44	12	0.38	162.00	10183.00	4775	20231024	-5.45	2315	20230327	95.03	4725	-4.44	20240222	3215	40.44	20240117	4775	-5.45	20231024	2315	95.03	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
96	20240314	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4445	20	2	0.45	1261747305	282850	21.42	4425	4535	4390	5750	3100	4425	4460.84	7.46	0	9244	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4306	27.44	0.44	12	0.29	162.00	10183.00	4775	20231024	-6.91	2315	20230327	92.01	4725	-5.93	20240222	3215	38.26	20240117	4775	-6.91	20231024	2315	92.01	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
97	20240314	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4425	0	3	0.00	10538885	2386	0.18	4425	4425	4390	5750	3100	4425	4416.97	7.46	0	-1042	4728	4576	4438	4286	4148	4652	4362	5376	1325	5000	3090	5	1	96866418	4286	27.31	0.43	12	0.00	162.00	10183.00	4775	20231024	-7.33	2315	20230327	91.14	4725	-6.35	20240222	3215	37.64	20240117	4775	-7.33	20231024	2315	91.14	20230327	6.19	N	001200	5000	5375 억		7221744	N	N	123	N	00	N
98	20240313	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	4425	65	2	1.49	5937630710	1320068	59.95	4320	4590	4300	5660	3055	4360	4497.98	7.47	0	-30189	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4286	27.31	0.43	12	1.36	162.00	10183.00	4775	20231024	-7.33	2315	20230327	91.14	4725	-6.35	20240222	3215	37.64	20240117	4775	-7.33	20231024	2315	91.14	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	123	N	00	N
99	20240313	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	30	2	0.69	5656447730	1256422	57.06	4320	4590	4300	5660	3055	4360	4502.03	7.47	0	-413	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4252	27.10	0.43	12	1.30	162.00	10183.00	4775	20231024	-8.06	2315	20230327	89.63	4725	-7.09	20240222	3215	36.55	20240117	4775	-8.06	20231024	2315	89.63	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
100	20240313	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	4435	75	2	1.72	5258383850	1166404	52.97	4320	4590	4300	5660	3055	4360	4508.20	7.47	0	2748	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4296	27.38	0.44	12	1.20	162.00	10183.00	4775	20231024	-7.12	2315	20230327	91.58	4725	-6.14	20240222	3215	37.95	20240117	4775	-7.12	20231024	2315	91.58	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
101	20240313	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	4440	80	2	1.83	4765700480	1055042	47.91	4320	4590	4300	5660	3055	4360	4517.07	7.47	0	-13512	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4301	27.41	0.44	12	1.09	162.00	10183.00	4775	20231024	-7.02	2315	20230327	91.79	4725	-6.03	20240222	3215	38.10	20240117	4775	-7.02	20231024	2315	91.79	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
102	20240313	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	4450	90	2	2.06	4544345930	1005290	45.65	4320	4590	4300	5660	3055	4360	4520.43	7.47	0	-2234	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4311	27.47	0.44	12	1.04	162.00	10183.00	4775	20231024	-6.81	2315	20230327	92.22	4725	-5.82	20240222	3215	38.41	20240117	4775	-6.81	20231024	2315	92.22	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
103	20240313	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	4540	180	2	4.13	4095603065	905467	41.12	4320	4590	4300	5660	3055	4360	4523.19	7.47	0	42987	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4398	28.02	0.45	12	0.93	162.00	10183.00	4775	20231024	-4.92	2315	20230327	96.11	4725	-3.92	20240222	3215	41.21	20240117	4775	-4.92	20231024	2315	96.11	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
104	20240313	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4500	140	2	3.21	2844957080	630472	28.63	4320	4590	4300	5660	3055	4360	4512.42	7.47	0	27816	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4359	27.78	0.44	12	0.65	162.00	10183.00	4775	20231024	-5.76	2315	20230327	94.38	4725	-4.76	20240222	3215	39.97	20240117	4775	-5.76	20231024	2315	94.38	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
105	20240313	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4350	-10	5	-0.23	48782540	11292	0.51	4320	4350	4300	5660	3055	4360	4320.10	7.47	0	-1602	4706	4532	4326	4152	3946	4620	4240	5376	1300	5000	3050	5	1	96866418	4214	26.85	0.43	12	0.01	162.00	10183.00	4775	20231024	-8.90	2315	20230327	87.90	4725	-7.94	20240222	3215	35.30	20240117	4775	-8.90	20231024	2315	87.90	20230327	6.17	N	001200	5000	5375 억		7232149	N	N	159	N	00	N
106	20240312	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4360	245	2	5.95	9623767405	2198375	322.76	4120	4500	4120	5340	2885	4115	4377.67	7.21	0	299247	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4223	26.91	0.43	12	2.27	162.00	10183.00	4775	20231024	-8.69	2315	20230327	88.34	4725	-7.72	20240222	3215	35.61	20240117	4775	-8.69	20231024	2315	88.34	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	159	N	00	N
107	20240312	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	4310	195	2	4.74	9093274150	2076536	304.87	4120	4500	4120	5340	2885	4115	4379.06	7.21	0	360358	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4175	26.60	0.42	12	2.14	162.00	10183.00	4775	20231024	-9.74	2315	20230327	86.18	4725	-8.78	20240222	3215	34.06	20240117	4775	-9.74	20231024	2315	86.18	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
108	20240312	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	4385	270	2	6.56	8298471490	1893132	277.94	4120	4500	4120	5340	2885	4115	4383.46	7.21	0	329723	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4248	27.07	0.43	12	1.95	162.00	10183.00	4775	20231024	-8.17	2315	20230327	89.42	4725	-7.20	20240222	3215	36.39	20240117	4775	-8.17	20231024	2315	89.42	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
109	20240312	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	265	2	6.44	7792294445	1777568	260.98	4120	4500	4120	5340	2885	4115	4383.68	7.21	0	315706	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4243	27.04	0.43	12	1.84	162.00	10183.00	4775	20231024	-8.27	2315	20230327	89.20	4725	-7.30	20240222	3215	36.24	20240117	4775	-8.27	20231024	2315	89.20	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
110	20240312	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	4445	330	2	8.02	7276162295	1660640	243.81	4120	4500	4120	5340	2885	4115	4381.54	7.21	0	280118	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4306	27.44	0.44	12	1.71	162.00	10183.00	4775	20231024	-6.91	2315	20230327	92.01	4725	-5.93	20240222	3215	38.26	20240117	4775	-6.91	20231024	2315	92.01	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
111	20240312	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	4420	305	2	7.41	6588284070	1505079	220.97	4120	4500	4120	5340	2885	4115	4377.37	7.21	0	252305	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4281	27.28	0.43	12	1.55	162.00	10183.00	4775	20231024	-7.43	2315	20230327	90.93	4725	-6.46	20240222	3215	37.48	20240117	4775	-7.43	20231024	2315	90.93	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
112	20240312	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4445	330	2	8.02	5357697705	1227424	180.21	4120	4500	4120	5340	2885	4115	4364.99	7.21	0	163392	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4306	27.44	0.44	12	1.27	162.00	10183.00	4775	20231024	-6.91	2315	20230327	92.01	4725	-5.93	20240222	3215	38.26	20240117	4775	-6.91	20231024	2315	92.01	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
113	20240312	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	35	2	0.85	2716580	659	0.10	4120	4150	4120	5340	2885	4115	4122.28	7.21	0	-84	4298	4206	4108	4016	3918	4252	4062	5376	1225	5000	2880	5	1	96866418	4020	25.62	0.41	12	0.00	162.00	10183.00	4775	20231024	-13.09	2315	20230327	79.27	4725	-12.17	20240222	3215	29.08	20240117	4775	-13.09	20231024	2315	79.27	20230327	6.23	N	001200	5000	5375 억		6988254	N	N	212	N	00	N
114	20240311	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	35	2	0.86	2783745870	681009	108.38	4060	4200	4010	5300	2860	4080	4087.57	7.31	0	-91325	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3986	25.40	0.40	12	0.70	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	212	N	00	N
115	20240311	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	20	2	0.49	2330767475	571441	90.94	4060	4200	4010	5300	2860	4080	4078.75	7.31	0	-53019	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3972	25.31	0.40	12	0.59	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
116	20240311	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-30	5	-0.74	1919347785	470775	74.92	4060	4200	4010	5300	2860	4080	4076.99	7.31	0	-56818	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3923	25.00	0.40	12	0.49	162.00	10183.00	4775	20231024	-15.18	2315	20230327	74.95	4725	-14.29	20240222	3215	25.97	20240117	4775	-15.18	20231024	2315	74.95	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
117	20240311	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-45	5	-1.10	1714028040	419771	66.80	4060	4200	4015	5300	2860	4080	4083.25	7.31	0	-47290	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3909	24.91	0.40	12	0.43	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
118	20240311	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4030	-50	5	-1.23	1564651150	382687	60.90	4060	4200	4020	5300	2860	4080	4088.60	7.31	0	-46294	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3904	24.88	0.40	12	0.40	162.00	10183.00	4775	20231024	-15.60	2315	20230327	74.08	4725	-14.71	20240222	3215	25.35	20240117	4775	-15.60	20231024	2315	74.08	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
119	20240311	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-30	5	-0.74	1273787285	310953	49.49	4060	4200	4020	5300	2860	4080	4096.41	7.31	0	-53144	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3923	25.00	0.40	12	0.32	162.00	10183.00	4775	20231024	-15.18	2315	20230327	74.95	4725	-14.29	20240222	3215	25.97	20240117	4775	-15.18	20231024	2315	74.95	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
120	20240311	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-45	5	-1.10	983580235	239204	38.07	4060	4200	4035	5300	2860	4080	4111.92	7.31	0	-37888	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3909	24.91	0.40	12	0.25	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
121	20240311	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	4035	-45	5	-1.10	14865615	3659	0.58	4060	4080	4035	5300	2860	4080	4061.70	7.31	0	-1651	4206	4142	4056	3992	3906	4100	3950	5376	1220	5000	2850	5	1	96866418	3909	24.91	0.40	12	0.00	162.00	10183.00	4775	20231024	-15.50	2315	20230327	74.30	4725	-14.60	20240222	3215	25.51	20240117	4775	-15.50	20231024	2315	74.30	20230327	6.36	N	001200	5000	5375 억		7080805	N	N	40	N	00	N
122	20240308	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	15	2	0.37	2530658830	627968	110.97	4090	4120	3970	5280	2850	4065	4029.91	7.31	0	1843	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3952	25.19	0.40	12	0.65	162.00	10183.00	4775	20231024	-14.55	2315	20230327	76.24	4725	-13.65	20240222	3215	26.91	20240117	4775	-14.55	20231024	2315	76.24	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	40	N	00	N
123	20240308	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-15	5	-0.37	2217473740	550874	97.35	4090	4120	3970	5280	2850	4065	4025.37	7.31	0	23857	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3923	25.00	0.40	12	0.57	162.00	10183.00	4775	20231024	-15.18	2315	20230327	74.95	4725	-14.29	20240222	3215	25.97	20240117	4775	-15.18	20231024	2315	74.95	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
124	20240308	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	4040	-25	5	-0.62	2060621250	512033	90.48	4090	4120	3970	5280	2850	4065	4024.39	7.31	0	16178	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3913	24.94	0.40	12	0.53	162.00	10183.00	4775	20231024	-15.39	2315	20230327	74.51	4725	-14.50	20240222	3215	25.66	20240117	4775	-15.39	20231024	2315	74.51	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
125	20240308	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	3995	-70	5	-1.72	1788056525	444219	78.50	4090	4120	3970	5280	2850	4065	4025.17	7.31	0	6184	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3870	24.66	0.39	12	0.46	162.00	10183.00	4775	20231024	-16.34	2315	20230327	72.57	4725	-15.45	20240222	3215	24.26	20240117	4775	-16.34	20231024	2315	72.57	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
126	20240308	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	4000	-65	5	-1.60	1472755610	365108	64.52	4090	4120	3990	5280	2850	4065	4033.75	7.31	0	-5434	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3875	24.69	0.39	12	0.38	162.00	10183.00	4775	20231024	-16.23	2315	20230327	72.79	4725	-15.34	20240222	3215	24.42	20240117	4775	-16.23	20231024	2315	72.79	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
127	20240308	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-50	5	-1.23	1095875790	271278	47.94	4090	4120	4000	5280	2850	4065	4039.68	7.31	0	-16697	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3889	24.78	0.39	12	0.28	162.00	10183.00	4775	20231024	-15.92	2315	20230327	73.43	4725	-15.03	20240222	3215	24.88	20240117	4775	-15.92	20231024	2315	73.43	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
128	20240308	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	4015	-50	5	-1.23	740689495	182884	32.32	4090	4120	4000	5280	2850	4065	4050.05	7.31	0	-13595	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3889	24.78	0.39	12	0.19	162.00	10183.00	4775	20231024	-15.92	2315	20230327	73.43	4725	-15.03	20240222	3215	24.88	20240117	4775	-15.92	20231024	2315	73.43	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
129	20240308	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	55	2	1.35	7858455	1918	0.34	4090	4120	4090	5280	2850	4065	4097.21	7.31	0	-34	4271	4167	4116	4012	3961	4142	3987	5376	1215	5000	2840	5	1	96866418	3991	25.43	0.40	12	0.00	162.00	10183.00	4775	20231024	-13.72	2315	20230327	77.97	4725	-12.80	20240222	3215	28.15	20240117	4775	-13.72	20231024	2315	77.97	20230327	6.37	N	001200	5000	5375 억		7081826	N	N	69	N	00	N
130	20240307	160113	57	100.00	KOSPI		금융업	N	N	N	N		N	4065	-115	5	-2.75	2323965255	562009	141.38	4185	4220	4065	5430	2930	4180	4135.87	7.41	0	-100462	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	3938	25.09	0.40	12	0.58	162.00	10183.00	4775	20231024	-14.87	2315	20230327	75.59	4725	-13.97	20240222	3215	26.44	20240117	4775	-14.87	20231024	2315	75.59	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	69	N	00	N
131	20240307	150113	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	-75	5	-1.79	2017238825	486927	122.50	4185	4220	4105	5430	2930	4180	4142.80	7.41	0	-91926	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	3976	25.34	0.40	12	0.50	162.00	10183.00	4775	20231024	-14.03	2315	20230327	77.32	4725	-13.12	20240222	3215	27.68	20240117	4775	-14.03	20231024	2315	77.32	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
132	20240307	140113	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	-50	5	-1.20	1746472180	421226	105.97	4185	4220	4105	5430	2930	4180	4146.16	7.41	0	-62091	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	4001	25.49	0.41	12	0.43	162.00	10183.00	4775	20231024	-13.51	2315	20230327	78.40	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2315	78.40	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
133	20240307	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-40	5	-0.96	1648124990	397472	99.99	4185	4220	4105	5430	2930	4180	4146.52	7.41	0	-50880	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	4010	25.56	0.41	12	0.41	162.00	10183.00	4775	20231024	-13.30	2315	20230327	78.83	4725	-12.38	20240222	3215	28.77	20240117	4775	-13.30	20231024	2315	78.83	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
134	20240307	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	1263864430	305222	76.78	4185	4200	4105	5430	2930	4180	4140.80	7.41	0	-55635	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	4039	25.74	0.41	12	0.32	162.00	10183.00	4775	20231024	-12.67	2315	20230327	80.13	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2315	80.13	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
135	20240307	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-70	5	-1.67	782094005	188788	47.49	4185	4200	4105	5430	2930	4180	4142.71	7.41	0	-30250	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	3981	25.37	0.40	12	0.19	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
136	20240307	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-30	5	-0.72	383139395	92534	23.28	4185	4200	4105	5430	2930	4180	4140.53	7.41	0	-5138	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	4020	25.62	0.41	12	0.10	162.00	10183.00	4775	20231024	-13.09	2315	20230327	79.27	4725	-12.17	20240222	3215	29.08	20240117	4775	-13.09	20231024	2315	79.27	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
137	20240307	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	20	2	0.48	8807240	2106	0.53	4185	4200	4170	5430	2930	4180	4181.98	7.41	0	-2054	4270	4225	4150	4105	4030	4247	4127	5376	1250	5000	2920	5	1	96866418	4068	25.93	0.41	12	0.00	162.00	10183.00	4775	20231024	-12.04	2315	20230327	81.43	4725	-11.11	20240222	3215	30.64	20240117	4775	-12.04	20231024	2315	81.43	20230327	6.40	N	001200	5000	5375 억		7178792	N	N	408	N	00	N
138	20240306	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	15	2	0.36	1633951565	395861	47.80	4165	4195	4075	5410	2920	4165	4127.54	7.48	0	-64757	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	4049	25.80	0.41	12	0.41	162.00	10183.00	4775	20231024	-12.46	2315	20230327	80.56	4725	-11.53	20240222	3215	30.02	20240117	4775	-12.46	20231024	2315	80.56	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	408	N	00	N
139	20240306	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	20	2	0.48	1510230055	366279	44.23	4165	4190	4075	5410	2920	4165	4123.17	7.48	0	-59214	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	4054	25.83	0.41	12	0.38	162.00	10183.00	4775	20231024	-12.36	2315	20230327	80.78	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	2315	80.78	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
140	20240306	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	-35	5	-0.84	1233447250	299508	36.17	4165	4170	4075	5410	2920	4165	4118.24	7.48	0	-47218	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	4001	25.49	0.41	12	0.31	162.00	10183.00	4775	20231024	-13.51	2315	20230327	78.40	4725	-12.59	20240222	3215	28.46	20240117	4775	-13.51	20231024	2315	78.40	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
141	20240306	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-50	5	-1.20	1110530875	269743	32.57	4165	4170	4075	5410	2920	4165	4117.00	7.48	0	-34694	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	3986	25.40	0.40	12	0.28	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
142	20240306	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-50	5	-1.20	1045913705	254001	30.67	4165	4170	4075	5410	2920	4165	4117.75	7.48	0	-34207	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	3986	25.40	0.40	12	0.26	162.00	10183.00	4775	20231024	-13.82	2315	20230327	77.75	4725	-12.91	20240222	3215	27.99	20240117	4775	-13.82	20231024	2315	77.75	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
143	20240306	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-65	5	-1.56	899618985	218279	26.36	4165	4170	4075	5410	2920	4165	4121.42	7.48	0	-29729	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	3972	25.31	0.40	12	0.23	162.00	10183.00	4775	20231024	-14.14	2315	20230327	77.11	4725	-13.23	20240222	3215	27.53	20240117	4775	-14.14	20231024	2315	77.11	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
144	20240306	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-30	5	-0.72	477094540	115521	13.95	4165	4170	4110	5410	2920	4165	4129.94	7.48	0	-30414	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	4005	25.52	0.41	12	0.12	162.00	10183.00	4775	20231024	-13.40	2315	20230327	78.62	4725	-12.49	20240222	3215	28.62	20240117	4775	-13.40	20231024	2315	78.62	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
145	20240306	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-55	5	-1.32	24394560	5894	0.71	4165	4165	4110	5410	2920	4165	4138.88	7.48	0	-2747	4395	4280	4200	4085	4005	4337	4142	5376	1245	5000	2910	5	1	96866418	3981	25.37	0.40	12	0.01	162.00	10183.00	4775	20231024	-13.93	2315	20230327	77.54	4725	-13.02	20240222	3215	27.84	20240117	4775	-13.93	20231024	2315	77.54	20230327	6.41	N	001200	5000	5375 억		7244555	N	N	260	N	00	N
146	20240305	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-5	5	-0.12	3480682070	827907	103.18	4155	4315	4120	5420	2920	4170	4204.20	7.56	0	-58315	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4034	25.71	0.41	12	0.85	162.00	10183.00	4775	20231024	-12.77	2315	20230327	79.91	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	2315	79.91	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	260	N	00	N
147	20240305	150113	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	0	3	0.00	3361850370	799351	99.62	4155	4315	4120	5420	2920	4170	4205.73	7.56	0	-52192	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4039	25.74	0.41	12	0.83	162.00	10183.00	4775	20231024	-12.67	2315	20230327	80.13	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2315	80.13	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
148	20240305	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-5	5	-0.12	2913906020	691579	86.19	4155	4315	4120	5420	2920	4170	4213.41	7.56	0	-42532	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4034	25.71	0.41	12	0.71	162.00	10183.00	4775	20231024	-12.77	2315	20230327	79.91	4725	-11.85	20240222	3215	29.55	20240117	4775	-12.77	20231024	2315	79.91	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
149	20240305	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	25	2	0.60	2615284290	620389	77.32	4155	4315	4120	5420	2920	4170	4215.56	7.56	0	-40295	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4064	25.90	0.41	12	0.64	162.00	10183.00	4775	20231024	-12.15	2315	20230327	81.21	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	2315	81.21	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
150	20240305	120113	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	45	2	1.08	2380399615	564414	70.34	4155	4315	4120	5420	2920	4170	4217.47	7.56	0	-33198	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4083	26.02	0.41	12	0.58	162.00	10183.00	4775	20231024	-11.73	2315	20230327	82.07	4725	-10.79	20240222	3215	31.10	20240117	4775	-11.73	20231024	2315	82.07	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
151	20240305	110113	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	110	2	2.64	1969951715	467568	58.27	4155	4315	4120	5420	2920	4170	4213.19	7.56	0	-29489	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4146	26.42	0.42	12	0.48	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
152	20240305	100112	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	15	2	0.36	968963505	233176	29.06	4155	4245	4120	5420	2920	4170	4155.50	7.56	0	-38022	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4054	25.83	0.41	12	0.24	162.00	10183.00	4775	20231024	-12.36	2315	20230327	80.78	4725	-11.43	20240222	3215	30.17	20240117	4775	-12.36	20231024	2315	80.78	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
153	20240305	090113	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-10	5	-0.24	12685895	3062	0.38	4155	4160	4140	5420	2920	4170	4142.73	7.56	0	-178	4430	4300	4235	4105	4040	4267	4072	5376	1250	5000	2910	5	1	96866418	4030	25.68	0.41	12	0.00	162.00	10183.00	4775	20231024	-12.88	2315	20230327	79.70	4725	-11.96	20240222	3215	29.39	20240117	4775	-12.88	20231024	2315	79.70	20230327	6.47	N	001200	5000	5375 억		7319115	N	N	210	N	00	N
154	20240304	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-100	5	-2.34	3417989865	802117	59.96	4310	4365	4170	5550	2990	4270	4261.22	7.53	0	-12155	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4039	25.74	0.41	12	0.83	162.00	10183.00	4775	20231024	-12.67	2315	20230327	80.13	4725	-11.75	20240222	3215	29.70	20240117	4775	-12.67	20231024	2315	80.13	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	210	N	00	N
155	20240304	150113	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	-75	5	-1.76	3235716085	758481	56.69	4310	4365	4175	5550	2990	4270	4266.05	7.53	0	-4703	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4064	25.90	0.41	12	0.78	162.00	10183.00	4775	20231024	-12.15	2315	20230327	81.21	4725	-11.22	20240222	3215	30.48	20240117	4775	-12.15	20231024	2315	81.21	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
156	20240304	140113	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	-50	5	-1.17	2617954660	611661	45.72	4310	4365	4215	5550	2990	4270	4280.07	7.53	0	-41586	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4088	26.05	0.41	12	0.63	162.00	10183.00	4775	20231024	-11.62	2315	20230327	82.29	4725	-10.69	20240222	3215	31.26	20240117	4775	-11.62	20231024	2315	82.29	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
157	20240304	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	-35	5	-0.82	2342158340	546511	40.85	4310	4365	4215	5550	2990	4270	4285.66	7.53	0	-56254	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4102	26.14	0.42	12	0.56	162.00	10183.00	4775	20231024	-11.31	2315	20230327	82.94	4725	-10.37	20240222	3215	31.73	20240117	4775	-11.31	20231024	2315	82.94	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
158	20240304	120112	57	100.00	KOSPI		금융업	N	N	N	N		N	4255	-15	5	-0.35	1991189510	463980	34.68	4310	4365	4240	5550	2990	4270	4291.54	7.53	0	-54685	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4122	26.27	0.42	12	0.48	162.00	10183.00	4775	20231024	-10.89	2315	20230327	83.80	4725	-9.95	20240222	3215	32.35	20240117	4775	-10.89	20231024	2315	83.80	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
159	20240304	110113	57	100.00	KOSPI		금융업	N	N	N	N		N	4250	-20	5	-0.47	1835141770	427318	31.94	4310	4365	4240	5550	2990	4270	4294.56	7.53	0	-59727	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4117	26.23	0.42	12	0.44	162.00	10183.00	4775	20231024	-10.99	2315	20230327	83.59	4725	-10.05	20240222	3215	32.19	20240117	4775	-10.99	20231024	2315	83.59	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
160	20240304	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	4320	50	2	1.17	1531972875	356124	26.62	4310	4365	4240	5550	2990	4270	4301.80	7.53	0	-54141	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4185	26.67	0.42	12	0.37	162.00	10183.00	4775	20231024	-9.53	2315	20230327	86.61	4725	-8.57	20240222	3215	34.37	20240117	4775	-9.53	20231024	2315	86.61	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N
161	20240304	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	10	2	0.23	51857205	12044	0.90	4310	4310	4275	5550	2990	4270	4305.65	7.53	0	-2949	4536	4402	4246	4112	3956	4470	4180	5376	1280	5000	2980	5	1	96866418	4146	26.42	0.42	12	0.01	162.00	10183.00	4775	20231024	-10.37	2315	20230327	84.88	4725	-9.42	20240222	3215	33.13	20240117	4775	-10.37	20231024	2315	84.88	20230327	6.41	N	001200	5000	5375 억		7290320	N	N	846	N	00	N