KissMeData/005740/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	160209	57	100.00	KOSPI		금융업	N	N	N	N		N	6060	-70	5	-1.14	99709650	16445	83.31	6130	6130	6030	7960	4300	6130	6063.22	1.43	0	-2414	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	900	11.20	0.31	12	0.11	541.00	19334.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
3	20240329	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	6060	-70	5	-1.14	94100960	15519	78.62	6130	6130	6030	7960	4300	6130	6063.60	1.43	0	-2354	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	900	11.20	0.31	12	0.10	541.00	19334.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
4	20240329	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	6070	-60	5	-0.98	78977590	13020	65.96	6130	6130	6030	7960	4300	6130	6065.87	1.43	0	-1408	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	901	11.22	0.31	12	0.09	541.00	19334.00	7200	20230509	-15.69	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
5	20240329	130207	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	-40	5	-0.65	68526240	11295	57.22	6130	6130	6030	7960	4300	6130	6066.95	1.43	0	-1181	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	904	11.26	0.31	12	0.08	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
6	20240329	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	-40	5	-0.65	63699340	10500	53.19	6130	6130	6030	7960	4300	6130	6066.60	1.43	0	-1053	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	904	11.26	0.31	12	0.07	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
7	20240329	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	-40	5	-0.65	38377700	6324	32.04	6130	6130	6050	7960	4300	6130	6068.58	1.43	0	-799	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	904	11.26	0.31	12	0.04	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
8	20240329	100206	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	-40	5	-0.65	23676520	3902	19.77	6130	6130	6050	7960	4300	6130	6067.79	1.43	0	-799	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	904	11.26	0.31	12	0.03	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
9	20240329	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	6080	-50	5	-0.82	1224850	200	1.01	6130	6130	6080	7960	4300	6130	6124.25	1.43	0	-46	6250	6190	6130	6070	6010	6160	6040	74	1830	500	4410	10	1	14847347	903	11.24	0.31	12	0.00	541.00	19334.00	7200	20230509	-15.56	5300	20231024	14.72	6680	-8.98	20240226	5530	9.95	20240124	7200	-15.56	20230509	5300	14.72	20231024	0.78	N	005740	500	74 억		211706	N	N	0	N	00	N
10	20240328	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	6130	-40	5	-0.65	120763970	19739	60.40	6170	6190	6070	8020	4320	6170	6118.04	1.46	0	-4752	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	910	11.33	0.32	12	0.13	541.00	19334.00	7200	20230509	-14.86	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
11	20240328	150208	57	100.00	KOSPI		금융업	N	N	N	N		N	6100	-70	5	-1.13	106495280	17395	53.22	6170	6190	6080	8020	4320	6170	6122.18	1.46	0	-3899	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	906	11.28	0.32	12	0.12	541.00	19334.00	7200	20230509	-15.28	5300	20231024	15.09	6680	-8.68	20240226	5530	10.31	20240124	7200	-15.28	20230509	5300	15.09	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
12	20240328	140206	57	100.00	KOSPI		금융업	N	N	N	N		N	6080	-90	5	-1.46	99132630	16189	49.53	6170	6190	6080	8020	4320	6170	6123.46	1.46	0	-3259	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	903	11.24	0.31	12	0.11	541.00	19334.00	7200	20230509	-15.56	5300	20231024	14.72	6680	-8.98	20240226	5530	9.95	20240124	7200	-15.56	20230509	5300	14.72	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
13	20240328	130206	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	-80	5	-1.30	92006810	15017	45.95	6170	6190	6080	8020	4320	6170	6126.84	1.46	0	-3149	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	904	11.26	0.31	12	0.10	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
14	20240328	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	6100	-70	5	-1.13	79674830	12993	39.75	6170	6190	6080	8020	4320	6170	6132.13	1.46	0	-3057	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	906	11.28	0.32	12	0.09	541.00	19334.00	7200	20230509	-15.28	5300	20231024	15.09	6680	-8.68	20240226	5530	10.31	20240124	7200	-15.28	20230509	5300	15.09	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
15	20240328	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	6130	-40	5	-0.65	75195950	12259	37.51	6170	6190	6080	8020	4320	6170	6133.94	1.46	0	-2998	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	910	11.33	0.32	12	0.08	541.00	19334.00	7200	20230509	-14.86	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
16	20240328	100210	57	100.00	KOSPI		금융업	N	N	N	N		N	6160	-10	5	-0.16	36618290	5938	18.17	6170	6190	6110	8020	4320	6170	6166.77	1.46	0	-2879	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	915	11.39	0.32	12	0.04	541.00	19334.00	7200	20230509	-14.44	5300	20231024	16.23	6680	-7.78	20240226	5530	11.39	20240124	7200	-14.44	20230509	5300	16.23	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
17	20240328	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	6170	0	3	0.00	2659270	431	1.32	6170	6170	6170	8020	4320	6170	6170.00	1.46	0	-98	6276	6222	6146	6092	6016	6250	6120	74	1850	500	4440	10	1	14847347	916	11.40	0.32	12	0.00	541.00	19334.00	7200	20230509	-14.31	5300	20231024	16.42	6680	-7.63	20240226	5530	11.57	20240124	7200	-14.31	20230509	5300	16.42	20231024	0.77	N	005740	500	74 억		216718	N	N	0	N	00	N
18	20240327	160210	57	100.00	KOSPI		금융업	N	N	N	N		N	6170	80	2	1.31	200735950	32674	292.49	6090	6200	6070	7910	4270	6090	6143.42	1.42	0	8450	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	916	11.40	0.32	12	0.22	541.00	19334.00	7200	20230509	-14.31	5300	20231024	16.42	6680	-7.63	20240226	5530	11.57	20240124	7200	-14.31	20230509	5300	16.42	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
19	20240327	150207	57	100.00	KOSPI		금융업	N	N	N	N		N	6150	60	2	0.99	187373600	30503	273.06	6090	6200	6070	7910	4270	6090	6142.79	1.42	0	8579	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	913	11.37	0.32	12	0.21	541.00	19334.00	7200	20230509	-14.58	5300	20231024	16.04	6680	-7.93	20240226	5530	11.21	20240124	7200	-14.58	20230509	5300	16.04	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
20	20240327	140208	57	100.00	KOSPI		금융업	N	N	N	N		N	6150	60	2	0.99	168220020	27391	245.20	6090	6200	6070	7910	4270	6090	6141.43	1.42	0	9892	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	913	11.37	0.32	12	0.18	541.00	19334.00	7200	20230509	-14.58	5300	20231024	16.04	6680	-7.93	20240226	5530	11.21	20240124	7200	-14.58	20230509	5300	16.04	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
21	20240327	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	6180	90	2	1.48	150023760	24440	218.78	6090	6190	6070	7910	4270	6090	6138.45	1.42	0	9913	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	918	11.42	0.32	12	0.16	541.00	19334.00	7200	20230509	-14.17	5300	20231024	16.60	6680	-7.49	20240226	5530	11.75	20240124	7200	-14.17	20230509	5300	16.60	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
22	20240327	120208	57	100.00	KOSPI		금융업	N	N	N	N		N	6150	60	2	0.99	120200920	19607	175.52	6090	6160	6070	7910	4270	6090	6130.51	1.42	0	9362	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	913	11.37	0.32	12	0.13	541.00	19334.00	7200	20230509	-14.58	5300	20231024	16.04	6680	-7.93	20240226	5530	11.21	20240124	7200	-14.58	20230509	5300	16.04	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
23	20240327	110208	57	100.00	KOSPI		금융업	N	N	N	N		N	6130	40	2	0.66	110626550	18046	161.54	6090	6160	6070	7910	4270	6090	6130.25	1.42	0	8625	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	910	11.33	0.32	12	0.12	541.00	19334.00	7200	20230509	-14.86	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
24	20240327	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	6150	60	2	0.99	88135340	14385	128.77	6090	6150	6070	7910	4270	6090	6126.89	1.42	0	8234	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	913	11.37	0.32	12	0.10	541.00	19334.00	7200	20230509	-14.58	5300	20231024	16.04	6680	-7.93	20240226	5530	11.21	20240124	7200	-14.58	20230509	5300	16.04	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
25	20240327	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	0	3	0.00	2923200	480	4.30	6090	6090	6090	7910	4270	6090	6090.00	1.42	0	-44	6136	6112	6076	6052	6016	6125	6065	74	1820	500	4380	10	1	14847347	904	11.26	0.31	12	0.00	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.78	N	005740	500	74 억		210968	N	N	1	N	00	N
26	20240326	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	6090	50	2	0.83	67744000	11165	79.67	6040	6100	6040	7850	4230	6040	6067.53	1.42	0	-570	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	904	11.26	0.31	12	0.08	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.80	N	005740	500	74 억		211538	N	N	1	N	00	N
27	20240326	150208	57	100.00	KOSPI		금융업	N	N	N	N		N	6070	30	2	0.50	59834070	9866	70.40	6040	6090	6040	7850	4230	6040	6064.67	1.42	0	-484	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	901	11.22	0.31	12	0.07	541.00	19334.00	7200	20230509	-15.69	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
28	20240326	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	10	2	0.17	42141370	6954	49.62	6040	6090	6040	7850	4230	6040	6060.02	1.42	0	-474	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	898	11.18	0.31	12	0.05	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
29	20240326	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	10	2	0.17	39826450	6572	46.90	6040	6090	6040	7850	4230	6040	6060.02	1.42	0	-412	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	898	11.18	0.31	12	0.04	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
30	20240326	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	6070	30	2	0.50	35370660	5837	41.65	6040	6090	6040	7850	4230	6040	6059.73	1.42	0	252	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	901	11.22	0.31	12	0.04	541.00	19334.00	7200	20230509	-15.69	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
31	20240326	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	10	2	0.17	31087840	5129	36.60	6040	6090	6040	7850	4230	6040	6061.19	1.42	0	252	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	898	11.18	0.31	12	0.03	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
32	20240326	100206	57	100.00	KOSPI		금융업	N	N	N	N		N	6070	30	2	0.50	18734080	3090	22.05	6040	6090	6040	7850	4230	6040	6062.81	1.42	0	252	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	901	11.22	0.31	12	0.02	541.00	19334.00	7200	20230509	-15.69	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
33	20240326	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	0	3	0.00	712720	118	0.84	6040	6040	6040	7850	4230	6040	6040.00	1.42	0	0	6146	6092	6046	5992	5946	6070	5970	74	1810	500	4340	10	1	14847347	897	11.16	0.31	12	0.00	541.00	19334.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.80	N	005740	500	74 억		211538	N	N	11	N	00	N
34	20240325	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6040	-10	5	-0.17	80669210	13329	44.71	6100	6100	6000	7860	4240	6050	6052.16	1.44	0	-1147	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	897	11.16	0.31	12	0.09	541.00	19334.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.80	N	005740	500	74 억		213131	N	N	11	N	00	N
35	20240325	150212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6060	10	2	0.17	69600700	11500	38.58	6100	6100	6000	7860	4240	6050	6052.23	1.44	0	-1019	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	900	11.20	0.31	12	0.08	541.00	19334.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
36	20240325	140211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6070	20	2	0.33	58235770	9627	32.29	6100	6100	6000	7860	4240	6050	6049.21	1.44	0	-909	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	901	11.22	0.31	12	0.06	541.00	19334.00	7200	20230509	-15.69	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
37	20240325	130211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6050	0	3	0.00	44961790	7434	24.94	6100	6100	6000	7860	4240	6050	6048.13	1.44	0	-740	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	898	11.18	0.31	12	0.05	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
38	20240325	120215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6060	10	2	0.17	40338310	6670	22.38	6100	6100	6000	7860	4240	6050	6047.72	1.44	0	-527	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	900	11.20	0.31	12	0.04	541.00	19334.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
39	20240325	110212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6060	10	2	0.17	31507500	5212	17.48	6100	6100	6000	7860	4240	6050	6045.18	1.44	0	-430	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	900	11.20	0.31	12	0.04	541.00	19334.00	7200	20230509	-15.83	5300	20231024	14.34	6680	-9.28	20240226	5530	9.58	20240124	7200	-15.83	20230509	5300	14.34	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
40	20240325	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6030	-20	5	-0.33	26309190	4351	14.60	6100	6100	6000	7860	4240	6050	6046.70	1.44	0	-199	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	895	11.15	0.31	12	0.03	541.00	19334.00	7200	20230509	-16.25	5300	20231024	13.77	6680	-9.73	20240226	5530	9.04	20240124	7200	-16.25	20230509	5300	13.77	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
41	20240325	090213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6090	40	2	0.66	4862490	798	2.68	6100	6100	6050	7860	4240	6050	6093.35	1.44	0	135	6150	6100	6010	5960	5870	6125	5985	74	1810	500	4350	10	1	14847347	904	11.26	0.31	12	0.01	541.00	19334.00	7200	20230509	-15.42	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.80	N	005740	500	74 억		213131	N	N	6	N	00	N
42	20240322	160210	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	130	2	2.20	178916490	29809	335.31	5930	6060	5920	7690	4150	5920	6002.20	1.40	0	5579	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	898	11.18	0.31	12	0.20	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.79	N	005740	500	74 억		207207	N	N	6	N	00	N
43	20240322	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	120	2	2.03	149195280	24889	279.97	5930	6060	5920	7690	4150	5920	5994.54	1.40	0	5608	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	897	11.16	0.31	12	0.17	541.00	19334.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
44	20240322	140211	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	110	2	1.86	134886120	22516	253.27	5930	6060	5920	7690	4150	5920	5990.80	1.40	0	5639	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	895	11.15	0.31	12	0.15	541.00	19334.00	7200	20230509	-16.25	5300	20231024	13.77	6680	-9.73	20240226	5530	9.04	20240124	7200	-16.25	20230509	5300	13.77	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
45	20240322	130211	57	100.00	KOSPI		금융업	N	N	N	N		N	6040	120	2	2.03	107497720	17962	202.05	5930	6060	5920	7690	4150	5920	5984.87	1.40	0	5279	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	897	11.16	0.31	12	0.12	541.00	19334.00	7200	20230509	-16.11	5300	20231024	13.96	6680	-9.58	20240226	5530	9.22	20240124	7200	-16.11	20230509	5300	13.96	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
46	20240322	120210	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	100	2	1.69	91343720	15289	171.98	5930	6030	5920	7690	4150	5920	5974.61	1.40	0	5057	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	894	11.13	0.31	12	0.10	541.00	19334.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
47	20240322	110211	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	60	2	1.01	80870350	13546	152.37	5930	6020	5920	7690	4150	5920	5970.20	1.40	0	4346	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	888	11.05	0.31	12	0.09	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
48	20240322	100212	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	90	2	1.52	45432410	7625	85.77	5930	6010	5920	7690	4150	5920	5958.55	1.40	0	2127	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	892	11.11	0.31	12	0.05	541.00	19334.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
49	20240322	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	10	2	0.17	1885350	318	3.58	5930	5930	5930	7690	4150	5920	5930.00	1.40	0	0	6026	5972	5916	5862	5806	6000	5890	74	1770	500	4260	10	1	14847347	880	10.96	0.31	12	0.00	541.00	19334.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.79	N	005740	500	74 억		207207	N	N	8	N	00	N
50	20240321	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	70	2	1.20	52710590	8889	67.70	5860	5970	5860	7600	4100	5850	5929.87	1.39	0	546	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	879	10.94	0.31	12	0.06	541.00	19334.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.80	N	005740	500	74 억		206607	N	N	8	N	00	N
51	20240321	150211	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	90	2	1.54	49534110	8353	63.62	5860	5970	5860	7600	4100	5850	5930.10	1.39	0	496	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	882	10.98	0.31	12	0.06	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
52	20240321	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	60	2	1.03	46998180	7925	60.36	5860	5970	5860	7600	4100	5850	5930.37	1.39	0	429	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	877	10.92	0.31	12	0.05	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
53	20240321	130208	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	60	2	1.03	46407140	7825	59.60	5860	5970	5860	7600	4100	5850	5930.62	1.39	0	411	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	877	10.92	0.31	12	0.05	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
54	20240321	120209	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	70	2	1.20	34026350	5730	43.64	5860	5970	5860	7600	4100	5850	5938.28	1.39	0	-207	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	879	10.94	0.31	12	0.04	541.00	19334.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
55	20240321	110210	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	80	2	1.37	30694460	5168	39.36	5860	5970	5860	7600	4100	5850	5939.33	1.39	0	-130	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	880	10.96	0.31	12	0.03	541.00	19334.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
56	20240321	100210	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	90	2	1.54	24967450	4202	32.00	5860	5970	5860	7600	4100	5850	5941.80	1.39	0	-121	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	882	10.98	0.31	12	0.03	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
57	20240321	090211	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	10	2	0.17	3030700	516	3.93	5860	5970	5860	7600	4100	5850	5873.45	1.39	0	-18	5956	5902	5866	5812	5776	5885	5795	74	1750	500	4210	10	1	14847347	870	10.83	0.30	12	0.00	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.80	N	005740	500	74 억		206607	N	N	0	N	00	N
58	20240320	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	5850	-40	5	-0.68	77067320	13130	67.53	5890	5920	5830	7650	4130	5890	5869.56	1.39	0	683	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	869	10.81	0.30	12	0.09	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
59	20240320	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	-30	5	-0.51	73843350	12579	64.69	5890	5920	5830	7650	4130	5890	5870.37	1.39	0	707	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	870	10.83	0.30	12	0.08	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
60	20240320	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	5850	-40	5	-0.68	65733700	11193	57.57	5890	5920	5840	7650	4130	5890	5872.75	1.39	0	767	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	869	10.81	0.30	12	0.08	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
61	20240320	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	-30	5	-0.51	52680530	8961	46.09	5890	5920	5850	7650	4130	5890	5878.87	1.39	0	986	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	870	10.83	0.30	12	0.06	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
62	20240320	120210	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	-30	5	-0.51	40396590	6864	35.30	5890	5920	5860	7650	4130	5890	5885.28	1.39	0	1004	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	870	10.83	0.30	12	0.05	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
63	20240320	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	5900	10	2	0.17	29035300	4928	25.34	5890	5920	5870	7650	4130	5890	5891.90	1.39	0	1328	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	876	10.91	0.31	12	0.03	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
64	20240320	100209	57	100.00	KOSPI		금융업	N	N	N	N		N	5900	10	2	0.17	19311540	3278	16.86	5890	5920	5870	7650	4130	5890	5891.26	1.39	0	1856	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	876	10.91	0.31	12	0.02	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
65	20240320	090207	57	100.00	KOSPI		금융업	N	N	N	N		N	5880	-10	5	-0.17	1083910	184	0.95	5890	5920	5880	7650	4130	5890	5890.82	1.39	0	-22	6010	5950	5920	5860	5830	5935	5845	74	1760	500	4240	10	1	14847347	873	10.87	0.30	12	0.00	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.80	N	005740	500	74 억		205925	N	N	8	N	00	N
66	20240319	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	5890	-60	5	-1.01	115039400	19443	175.61	5950	5980	5890	7730	4170	5950	5916.75	1.42	0	-5406	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	875	10.89	0.30	12	0.13	541.00	19334.00	7200	20230509	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.82	N	005740	500	74 억		211540	N	N	8	N	00	N
67	20240319	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	-40	5	-0.67	108469780	18330	165.55	5950	5980	5900	7730	4170	5950	5917.61	1.42	0	-4762	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	877	10.92	0.31	12	0.12	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
68	20240319	140209	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	-40	5	-0.67	99319700	16780	151.55	5950	5980	5900	7730	4170	5950	5918.93	1.42	0	-3768	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	877	10.92	0.31	12	0.11	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
69	20240319	130200	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	-40	5	-0.67	98310350	16609	150.01	5950	5980	5900	7730	4170	5950	5919.10	1.42	0	-3750	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	877	10.92	0.31	12	0.11	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
70	20240319	120209	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	-10	5	-0.17	79697790	13462	121.59	5950	5980	5910	7730	4170	5950	5920.20	1.42	0	-2667	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	882	10.98	0.31	12	0.09	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
71	20240319	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	-40	5	-0.67	37290260	6296	56.86	5950	5980	5910	7730	4170	5950	5922.85	1.42	0	-1764	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	877	10.92	0.31	12	0.04	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
72	20240319	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	-10	5	-0.17	13805660	2325	21.00	5950	5950	5920	7730	4170	5950	5937.92	1.42	0	-774	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	882	10.98	0.31	12	0.02	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
73	20240319	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	0	3	0.00	2017050	339	3.06	5950	5950	5950	7730	4170	5950	5950.00	1.42	0	-17	6063	6006	5933	5876	5803	6035	5905	74	1780	500	4280	10	1	14847347	883	11.00	0.31	12	0.00	541.00	19334.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.82	N	005740	500	74 억		211540	N	N	5	N	00	N
74	20240318	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	40	2	0.68	65635400	11070	35.96	5880	5990	5860	7680	4140	5910	5929.12	1.41	0	618	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	883	11.00	0.31	12	0.07	541.00	19334.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.80	N	005740	500	74 억		209696	N	N	5	N	00	N
75	20240318	150208	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	30	2	0.51	64013500	10797	35.08	5880	5990	5860	7680	4140	5910	5928.82	1.41	0	414	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	882	10.98	0.31	12	0.07	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
76	20240318	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	40	2	0.68	53220840	8986	29.19	5880	5980	5860	7680	4140	5910	5922.64	1.41	0	170	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	883	11.00	0.31	12	0.06	541.00	19334.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
77	20240318	130208	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	30	2	0.51	42873330	7245	23.54	5880	5980	5860	7680	4140	5910	5917.64	1.41	0	-315	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	882	10.98	0.31	12	0.05	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
78	20240318	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	10	2	0.17	40152810	6787	22.05	5880	5980	5860	7680	4140	5910	5916.14	1.41	0	-638	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	879	10.94	0.31	12	0.05	541.00	19334.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
79	20240318	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	20	2	0.34	36026260	6090	19.78	5880	5980	5860	7680	4140	5910	5915.64	1.41	0	-266	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	880	10.96	0.31	12	0.04	541.00	19334.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
80	20240318	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	5960	50	2	0.85	31639370	5350	17.38	5880	5980	5860	7680	4140	5910	5913.90	1.41	0	155	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	885	11.02	0.31	12	0.04	541.00	19334.00	7200	20230509	-17.22	5300	20231024	12.45	6680	-10.78	20240226	5530	7.78	20240124	7200	-17.22	20230509	5300	12.45	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
81	20240318	090207	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	70	2	1.18	3829760	650	2.11	5880	5980	5880	7680	4140	5910	5891.94	1.41	0	231	6036	5972	5876	5812	5716	6005	5845	74	1770	500	4250	10	1	14847347	888	11.05	0.31	12	0.00	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.80	N	005740	500	74 억		209696	N	N	0	N	00	N
82	20240315	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	5910	60	2	1.03	179582460	30765	112.61	5820	5940	5780	7600	4100	5850	5837.23	1.41	0	-5774	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	877	10.92	0.31	12	0.21	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
83	20240315	150155	57	100.00	KOSPI		금융업	N	N	N	N		N	5900	50	2	0.85	171709360	29433	107.74	5820	5940	5780	7600	4100	5850	5833.91	1.41	0	-5804	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	876	10.91	0.31	12	0.20	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
84	20240315	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	10	2	0.17	142604080	24503	89.69	5820	5890	5780	7600	4100	5850	5819.86	1.41	0	-7721	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	870	10.83	0.30	12	0.17	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
85	20240315	130206	57	100.00	KOSPI		금융업	N	N	N	N		N	5860	10	2	0.17	138994220	23887	87.44	5820	5890	5780	7600	4100	5850	5818.82	1.41	0	-8261	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	870	10.83	0.30	12	0.16	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
86	20240315	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	5830	-20	5	-0.34	123083840	21174	77.51	5820	5880	5780	7600	4100	5850	5812.97	1.41	0	-9764	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	866	10.78	0.30	12	0.14	541.00	19334.00	7200	20230509	-19.03	5300	20231024	10.00	6680	-12.72	20240226	5530	5.42	20240124	7200	-19.03	20230509	5300	10.00	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
87	20240315	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	5830	-20	5	-0.34	107537680	18508	67.75	5820	5880	5780	7600	4100	5850	5810.33	1.41	0	-7629	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	866	10.78	0.30	12	0.12	541.00	19334.00	7200	20230509	-19.03	5300	20231024	10.00	6680	-12.72	20240226	5530	5.42	20240124	7200	-19.03	20230509	5300	10.00	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
88	20240315	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	5800	-50	5	-0.85	83081820	14305	52.36	5820	5880	5780	7600	4100	5850	5807.89	1.41	0	-5839	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	861	10.72	0.30	12	0.10	541.00	19334.00	7200	20230509	-19.44	5300	20231024	9.43	6680	-13.17	20240226	5530	4.88	20240124	7200	-19.44	20230509	5300	9.43	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
89	20240315	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	5840	-10	5	-0.17	1449320	249	0.91	5820	5850	5820	7600	4100	5850	5820.56	1.41	0	-72	6050	5950	5900	5800	5750	5925	5775	74	1750	500	4210	10	1	14847347	867	10.79	0.30	12	0.00	541.00	19334.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.85	N	005740	500	74 억		209224	N	N	2	N	00	N
90	20240314	160205	57	100.00	KOSPI		금융업	N	N	N	N		N	5850	-170	5	-2.82	161435120	27269	142.59	5920	6000	5850	7820	4220	6020	5920.27	1.41	0	-127	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	869	10.81	0.30	12	0.18	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.85	N	005740	500	74 억		209351	N	N	2	N	00	N
91	20240314	150207	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	-100	5	-1.66	127871900	21553	112.70	5920	6000	5900	7820	4220	6020	5932.90	1.41	0	-718	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	879	10.94	0.31	12	0.15	541.00	19334.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
92	20240314	140206	57	100.00	KOSPI		금융업	N	N	N	N		N	5930	-90	5	-1.50	88990760	14981	78.34	5920	6000	5910	7820	4220	6020	5940.24	1.41	0	-718	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	880	10.96	0.31	12	0.10	541.00	19334.00	7200	20230509	-17.64	5300	20231024	11.89	6680	-11.23	20240226	5530	7.23	20240124	7200	-17.64	20230509	5300	11.89	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
93	20240314	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	5920	-100	5	-1.66	77822050	13099	68.50	5920	6000	5920	7820	4220	6020	5941.07	1.41	0	-720	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	879	10.94	0.31	12	0.09	541.00	19334.00	7200	20230509	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
94	20240314	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	-80	5	-1.33	63051220	10611	55.49	5920	6000	5920	7820	4220	6020	5942.06	1.41	0	-525	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	882	10.98	0.31	12	0.07	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
95	20240314	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	5940	-80	5	-1.33	32598500	5485	28.68	5920	6000	5920	7820	4220	6020	5943.21	1.41	0	-525	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	882	10.98	0.31	12	0.04	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
96	20240314	100206	57	100.00	KOSPI		금융업	N	N	N	N		N	5950	-70	5	-1.16	19365300	3256	17.03	5920	6000	5920	7820	4220	6020	5947.57	1.41	0	-440	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	883	11.00	0.31	12	0.02	541.00	19334.00	7200	20230509	-17.36	5300	20231024	12.26	6680	-10.93	20240226	5530	7.59	20240124	7200	-17.36	20230509	5300	12.26	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
97	20240314	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-20	5	-0.33	6867360	1160	6.07	5920	6000	5920	7820	4220	6020	5920.14	1.41	0	-151	6173	6096	6033	5956	5893	6065	5925	74	1800	500	4330	10	1	14847347	891	11.09	0.31	12	0.01	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.85	N	005740	500	74 억		209351	N	N	1	N	00	N
98	20240313	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	-30	5	-0.50	114745810	19114	87.17	6040	6110	5970	7860	4240	6050	6003.23	1.39	0	3375	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	894	11.13	0.31	12	0.13	541.00	19334.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.84	N	005740	500	74 억		206396	N	N	1	N	00	N
99	20240313	150204	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-70	5	-1.16	108867090	18133	82.69	6040	6110	5970	7860	4240	6050	6003.81	1.39	0	3457	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	888	11.05	0.31	12	0.12	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
100	20240313	140205	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-70	5	-1.16	102954470	17144	78.18	6040	6110	5970	7860	4240	6050	6005.28	1.39	0	3459	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	888	11.05	0.31	12	0.12	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
101	20240313	130207	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	-50	5	-0.83	94899640	15799	72.05	6040	6110	5970	7860	4240	6050	6006.69	1.39	0	3475	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	891	11.09	0.31	12	0.11	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
102	20240313	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	-70	5	-1.16	92881000	15462	70.51	6040	6110	5970	7860	4240	6050	6007.05	1.39	0	3710	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	888	11.05	0.31	12	0.10	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
103	20240313	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	-40	5	-0.66	29554860	4884	22.27	6040	6110	6000	7860	4240	6050	6051.36	1.39	0	-241	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	892	11.11	0.31	12	0.03	541.00	19334.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
104	20240313	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	6030	-20	5	-0.33	28578170	4722	21.53	6040	6110	6000	7860	4240	6050	6052.13	1.39	0	-175	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	895	11.15	0.31	12	0.03	541.00	19334.00	7200	20230509	-16.25	5300	20231024	13.77	6680	-9.73	20240226	5530	9.04	20240124	7200	-16.25	20230509	5300	13.77	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
105	20240313	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	6110	60	2	0.99	7046800	1157	5.28	6040	6110	6040	7860	4240	6050	6090.58	1.39	0	-248	6170	6110	6030	5970	5890	6140	6000	74	1810	500	4350	10	1	14847347	907	11.29	0.32	12	0.01	541.00	19334.00	7200	20230509	-15.14	5300	20231024	15.28	6680	-8.53	20240226	5530	10.49	20240124	7200	-15.14	20230509	5300	15.28	20231024	0.84	N	005740	500	74 억		206396	N	N	0	N	00	N
106	20240312	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	6050	50	2	0.83	132382430	21928	99.80	6000	6090	5950	7800	4200	6000	6037.13	1.43	0	1697	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	898	11.18	0.31	12	0.15	541.00	19334.00	7200	20230509	-15.97	5300	20231024	14.15	6680	-9.43	20240226	5530	9.40	20240124	7200	-15.97	20230509	5300	14.15	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
107	20240312	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	20	2	0.33	125856420	20846	94.88	6000	6090	5950	7800	4200	6000	6037.44	1.43	0	1580	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	894	11.13	0.31	12	0.14	541.00	19334.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
108	20240312	140201	57	100.00	KOSPI		금융업	N	N	N	N		N	6020	20	2	0.33	105574020	17485	79.58	6000	6090	5950	7800	4200	6000	6037.98	1.43	0	2112	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	894	11.13	0.31	12	0.12	541.00	19334.00	7200	20230509	-16.39	5300	20231024	13.58	6680	-9.88	20240226	5530	8.86	20240124	7200	-16.39	20230509	5300	13.58	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
109	20240312	130200	57	100.00	KOSPI		금융업	N	N	N	N		N	6010	10	2	0.17	93840480	15541	70.73	6000	6090	5950	7800	4200	6000	6038.25	1.43	0	2246	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	892	11.11	0.31	12	0.10	541.00	19334.00	7200	20230509	-16.53	5300	20231024	13.40	6680	-10.03	20240226	5530	8.68	20240124	7200	-16.53	20230509	5300	13.40	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
110	20240312	120202	57	100.00	KOSPI		금융업	N	N	N	N		N	6080	80	2	1.33	77432580	12826	58.37	6000	6090	5950	7800	4200	6000	6037.16	1.43	0	1808	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	903	11.24	0.31	12	0.09	541.00	19334.00	7200	20230509	-15.56	5300	20231024	14.72	6680	-8.98	20240226	5530	9.95	20240124	7200	-15.56	20230509	5300	14.72	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
111	20240312	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	20354880	3401	15.48	6000	6030	5950	7800	4200	6000	5984.97	1.43	0	560	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	891	11.09	0.31	12	0.02	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
112	20240312	100202	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	16821070	2811	12.79	6000	6030	5950	7800	4200	6000	5984.02	1.43	0	421	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	891	11.09	0.31	12	0.02	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
113	20240312	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	0	3	0.00	1386000	231	1.05	6000	6000	6000	7800	4200	6000	6000.00	1.43	0	-17	6133	6066	5983	5916	5833	6100	5950	74	1800	500	4320	10	1	14847347	891	11.09	0.31	12	0.00	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.87	N	005740	500	74 억		211899	N	N	0	N	00	N
114	20240311	160202	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	120	2	2.04	131646620	21972	131.93	5950	6050	5900	7640	4120	5880	5991.56	1.44	0	131	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	891	11.09	0.31	12	0.15	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
115	20240311	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	110	2	1.87	100564160	16787	100.80	5950	6050	5900	7640	4120	5880	5990.60	1.44	0	902	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	889	11.07	0.31	12	0.11	541.00	19334.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
116	20240311	140201	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	100	2	1.70	96507230	16110	96.73	5950	6050	5900	7640	4120	5880	5990.52	1.44	0	716	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	888	11.05	0.31	12	0.11	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
117	20240311	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	5980	100	2	1.70	84893380	14172	85.10	5950	6050	5900	7640	4120	5880	5990.22	1.44	0	573	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	888	11.05	0.31	12	0.10	541.00	19334.00	7200	20230509	-16.94	5300	20231024	12.83	6680	-10.48	20240226	5530	8.14	20240124	7200	-16.94	20230509	5300	12.83	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
118	20240311	120203	57	100.00	KOSPI		금융업	N	N	N	N		N	5990	110	2	1.87	75479700	12599	75.65	5950	6050	5900	7640	4120	5880	5990.93	1.44	0	254	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	889	11.07	0.31	12	0.08	541.00	19334.00	7200	20230509	-16.81	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
119	20240311	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	5970	90	2	1.53	70518290	11771	70.68	5950	6050	5900	7640	4120	5880	5990.85	1.44	0	-60	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	886	11.04	0.31	12	0.08	541.00	19334.00	7200	20230509	-17.08	5300	20231024	12.64	6680	-10.63	20240226	5530	7.96	20240124	7200	-17.08	20230509	5300	12.64	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
120	20240311	100201	57	100.00	KOSPI		금융업	N	N	N	N		N	6000	120	2	2.04	43720980	7301	43.84	5950	6050	5900	7640	4120	5880	5988.36	1.44	0	173	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	891	11.09	0.31	12	0.05	541.00	19334.00	7200	20230509	-16.67	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
121	20240311	090202	57	100.00	KOSPI		금융업	N	N	N	N		N	5900	20	2	0.34	3575460	602	3.61	5950	5950	5900	7640	4120	5880	5939.30	1.44	0	-18	5966	5922	5886	5842	5806	5945	5865	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.00	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.85	N	005740	500	74 억		214214	N	N	0	N	00	N
122	20240308	160201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	97628210	16633	70.91	5870	5930	5850	7630	4110	5870	5869.55	1.43	0	-1545	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.11	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
123	20240308	150202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	93840700	15989	68.17	5870	5930	5850	7630	4110	5870	5869.08	1.43	0	-1537	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.11	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
124	20240308	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	80753450	13764	58.68	5870	5930	5850	7630	4110	5870	5867.00	1.43	0	-1525	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.09	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
125	20240308	130201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	77980710	13292	56.67	5870	5930	5850	7630	4110	5870	5866.74	1.43	0	-1525	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.09	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
126	20240308	120202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5870	0	3	0.00	76916430	13111	55.90	5870	5930	5850	7630	4110	5870	5866.56	1.43	0	-1358	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	872	10.85	0.30	12	0.09	541.00	19334.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
127	20240308	110201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	51988850	8860	37.77	5870	5930	5850	7630	4110	5870	5867.82	1.43	0	-1751	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.06	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
128	20240308	100200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	10	2	0.17	36570380	6235	26.58	5870	5930	5850	7630	4110	5870	5865.34	1.43	0	-833	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	873	10.87	0.30	12	0.04	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
129	20240308	090202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5860	-10	5	-0.17	886090	151	0.64	5870	5870	5860	7630	4110	5870	5868.15	1.43	0	-46	5970	5920	5870	5820	5770	5895	5795	74	1760	500	4220	10	1	14847347	870	10.83	0.30	12	0.00	541.00	19334.00	7200	20230509	-18.61	5300	20231024	10.57	6680	-12.28	20240226	5530	5.97	20240124	7200	-18.61	20230509	5300	10.57	20231024	0.82	N	005740	500	74 억		212624	N	N	1	N	00	N
130	20240307	160201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5870	-70	5	-1.18	136490590	23331	120.72	5910	5920	5820	7720	4160	5940	5850.18	1.44	0	-503	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	872	10.85	0.30	12	0.16	541.00	19334.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.81	N	005740	500	74 억		213611	N	N	1	N	00	N
131	20240307	150157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5850	-90	5	-1.52	131940980	22555	116.70	5910	5920	5820	7720	4160	5940	5849.74	1.44	0	-415	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	869	10.81	0.30	12	0.15	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
132	20240307	140159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5870	-70	5	-1.18	119083220	20350	105.29	5910	5920	5820	7720	4160	5940	5851.76	1.44	0	-364	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	872	10.85	0.30	12	0.14	541.00	19334.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
133	20240307	130158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5840	-100	5	-1.68	77834340	13283	68.73	5910	5920	5830	7720	4160	5940	5859.70	1.44	0	764	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	867	10.79	0.30	12	0.09	541.00	19334.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
134	20240307	120159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5850	-90	5	-1.52	71617910	12219	63.22	5910	5920	5830	7720	4160	5940	5861.19	1.44	0	770	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	869	10.81	0.30	12	0.08	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
135	20240307	110201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	-60	5	-1.01	59209710	10104	52.28	5910	5920	5830	7720	4160	5940	5860.03	1.44	0	817	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	873	10.87	0.30	12	0.07	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
136	20240307	100202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5840	-100	5	-1.68	52628700	8981	46.47	5910	5920	5830	7720	4160	5940	5860.00	1.44	0	487	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	867	10.79	0.30	12	0.06	541.00	19334.00	7200	20230509	-18.89	5300	20231024	10.19	6680	-12.57	20240226	5530	5.61	20240124	7200	-18.89	20230509	5300	10.19	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
137	20240307	090200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5910	-30	5	-0.51	744660	126	0.65	5910	5910	5910	7720	4160	5940	5910.00	1.44	0	0	6086	6012	5916	5842	5746	6050	5880	74	1780	500	4270	10	1	14847347	877	10.92	0.31	12	0.00	541.00	19334.00	7200	20230509	-17.92	5300	20231024	11.51	6680	-11.53	20240226	5530	6.87	20240124	7200	-17.92	20230509	5300	11.51	20231024	0.81	N	005740	500	74 억		213611	N	N	28	N	00	N
138	20240306	160158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5940	60	2	1.02	113526130	19318	63.93	5880	5990	5820	7640	4120	5880	5876.70	1.43	0	730	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	882	10.98	0.31	12	0.13	541.00	19334.00	7200	20230509	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		211673	N	N	28	N	00	N
139	20240306	150200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5900	20	2	0.34	110376450	18784	62.16	5880	5990	5820	7640	4120	5880	5876.09	1.43	0	708	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.13	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
140	20240306	140159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	0	3	0.00	95884320	16320	54.01	5880	5990	5820	7640	4120	5880	5875.26	1.43	0	649	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	873	10.87	0.30	12	0.11	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
141	20240306	130200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5850	-30	5	-0.51	92329850	15716	52.01	5880	5990	5820	7640	4120	5880	5874.90	1.43	0	880	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	869	10.81	0.30	12	0.11	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
142	20240306	120200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5850	-30	5	-0.51	83758970	14251	47.16	5880	5990	5820	7640	4120	5880	5877.41	1.43	0	852	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	869	10.81	0.30	12	0.10	541.00	19334.00	7200	20230509	-18.75	5300	20231024	10.38	6680	-12.43	20240226	5530	5.79	20240124	7200	-18.75	20230509	5300	10.38	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
143	20240306	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5870	-10	5	-0.17	73065150	12425	41.12	5880	5990	5820	7640	4120	5880	5880.49	1.43	0	1276	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	872	10.85	0.30	12	0.08	541.00	19334.00	7200	20230509	-18.47	5300	20231024	10.75	6680	-12.13	20240226	5530	6.15	20240124	7200	-18.47	20230509	5300	10.75	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
144	20240306	100158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5900	20	2	0.34	54380220	9250	30.61	5880	5990	5820	7640	4120	5880	5878.94	1.43	0	1542	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	876	10.91	0.31	12	0.06	541.00	19334.00	7200	20230509	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
145	20240306	090200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	0	3	0.00	511440	87	0.29	5880	5880	5870	7640	4120	5880	5878.62	1.43	0	-19	6060	5970	5920	5830	5780	5945	5805	74	1760	500	4230	10	1	14847347	873	10.87	0.30	12	0.00	541.00	19334.00	7200	20230509	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.80	N	005740	500	74 억		211673	N	N	8	N	00	N
146	20240305	160158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5880	-120	5	-2.00	178804100	30218	57.70	6000	6010	5870	7800	4200	6000	5917.14	1.41	0	-2136	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	873	10.87	0.30	12	0.20	541.00	19334.00	7200	20230227	-18.33	5300	20231024	10.94	6680	-11.98	20240226	5530	6.33	20240124	7200	-18.33	20230509	5300	10.94	20231024	0.80	N	005740	500	74 억		209974	N	N	8	N	00	N
147	20240305	150158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5900	-100	5	-1.67	160800080	27157	51.86	6000	6010	5870	7800	4200	6000	5921.13	1.41	0	-2131	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	876	10.91	0.31	12	0.18	541.00	19334.00	7200	20230227	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
148	20240305	140158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5920	-80	5	-1.33	158951730	26844	51.26	6000	6010	5870	7800	4200	6000	5921.31	1.41	0	-2129	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	879	10.94	0.31	12	0.18	541.00	19334.00	7200	20230227	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
149	20240305	130158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5900	-100	5	-1.67	155787020	26310	50.24	6000	6010	5870	7800	4200	6000	5921.21	1.41	0	-1935	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	876	10.91	0.31	12	0.18	541.00	19334.00	7200	20230227	-18.06	5300	20231024	11.32	6680	-11.68	20240226	5530	6.69	20240124	7200	-18.06	20230509	5300	11.32	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
150	20240305	120158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5890	-110	5	-1.83	150379440	25394	48.49	6000	6010	5870	7800	4200	6000	5921.85	1.41	0	-2412	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	875	10.89	0.30	12	0.17	541.00	19334.00	7200	20230227	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
151	20240305	110158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5890	-110	5	-1.83	129839860	21907	41.83	6000	6010	5870	7800	4200	6000	5926.87	1.41	0	-1518	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	875	10.89	0.30	12	0.15	541.00	19334.00	7200	20230227	-18.19	5300	20231024	11.13	6680	-11.83	20240226	5530	6.51	20240124	7200	-18.19	20230509	5300	11.13	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
152	20240305	100157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5940	-60	5	-1.00	76707440	12919	24.67	6000	6010	5870	7800	4200	6000	5937.57	1.41	0	-239	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	882	10.98	0.31	12	0.09	541.00	19334.00	7200	20230227	-17.50	5300	20231024	12.08	6680	-11.08	20240226	5530	7.41	20240124	7200	-17.50	20230509	5300	12.08	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
153	20240305	090158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5920	-80	5	-1.33	31138000	5251	10.03	6000	6010	5870	7800	4200	6000	5929.92	1.41	0	-214	6320	6160	6070	5910	5820	6115	5865	74	1800	500	4320	10	1	14847347	879	10.94	0.31	12	0.04	541.00	19334.00	7200	20230227	-17.78	5300	20231024	11.70	6680	-11.38	20240226	5530	7.05	20240124	7200	-17.78	20230509	5300	11.70	20231024	0.80	N	005740	500	74 억		209974	N	N	12	N	00	N
154	20240304	160158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6000	-120	5	-1.96	319155970	52347	254.27	6160	6230	5980	7950	4290	6120	6097.39	1.42	0	-726	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	891	11.09	0.31	12	0.35	541.00	19334.00	7320	20230224	-18.03	5300	20231024	13.21	6680	-10.18	20240226	5530	8.50	20240124	7200	-16.67	20230509	5300	13.21	20231024	0.80	N	005740	500	74 억		210991	N	N	12	N	00	N
155	20240304	150157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	5990	-130	5	-2.12	306932310	50308	244.37	6160	6230	5990	7950	4290	6120	6101.06	1.42	0	-386	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	889	11.07	0.31	12	0.34	541.00	19334.00	7320	20230224	-18.17	5300	20231024	13.02	6680	-10.33	20240226	5530	8.32	20240124	7200	-16.81	20230509	5300	13.02	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
156	20240304	140151	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6070	-50	5	-0.82	233070450	38035	184.75	6160	6230	6030	7950	4290	6120	6127.79	1.42	0	-333	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	901	11.22	0.31	12	0.26	541.00	19334.00	7320	20230224	-17.08	5300	20231024	14.53	6680	-9.13	20240226	5530	9.76	20240124	7200	-15.69	20230509	5300	14.53	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
157	20240304	130156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6090	-30	5	-0.49	174505360	28382	137.86	6160	6230	6070	7950	4290	6120	6148.45	1.42	0	-50	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	904	11.26	0.31	12	0.19	541.00	19334.00	7320	20230224	-16.80	5300	20231024	14.91	6680	-8.83	20240226	5530	10.13	20240124	7200	-15.42	20230509	5300	14.91	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
158	20240304	120152	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6110	-10	5	-0.16	157343160	25563	124.17	6160	6230	6110	7950	4290	6120	6155.11	1.42	0	1501	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	907	11.29	0.32	12	0.17	541.00	19334.00	7320	20230224	-16.53	5300	20231024	15.28	6680	-8.53	20240226	5530	10.49	20240124	7200	-15.14	20230509	5300	15.28	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
159	20240304	110156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6180	60	2	0.98	93135210	15103	73.36	6160	6230	6120	7950	4290	6120	6166.67	1.42	0	247	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	918	11.42	0.32	12	0.10	541.00	19334.00	7320	20230224	-15.57	5300	20231024	16.60	6680	-7.49	20240226	5530	11.75	20240124	7200	-14.17	20230509	5300	16.60	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
160	20240304	100156	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6180	60	2	0.98	57831530	9410	45.71	6160	6180	6120	7950	4290	6120	6145.75	1.42	0	237	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	918	11.42	0.32	12	0.06	541.00	19334.00	7320	20230224	-15.57	5300	20231024	16.60	6680	-7.49	20240226	5530	11.75	20240124	7200	-14.17	20230509	5300	16.60	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N
161	20240304	090157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6130	10	2	0.16	7689930	1249	6.07	6160	6180	6130	7950	4290	6120	6156.87	1.42	0	-564	6226	6172	6116	6062	6006	6200	6090	74	1830	500	4400	10	1	14847347	910	11.33	0.32	12	0.01	541.00	19334.00	7320	20230224	-16.26	5300	20231024	15.66	6680	-8.23	20240226	5530	10.85	20240124	7200	-14.86	20230509	5300	15.66	20231024	0.80	N	005740	500	74 억		210991	N	N	17	N	00	N