KissMeData/024110/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160358	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	0	3	0.00	19887804520	1431836	140.66	13950	14000	13750	18130	9770	13950	13889.64	15.44	0	39891	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	111241	4.17	0.35	12	0.18	3348.00	39698.00	16010	20240315	-12.87	9890	20230503	41.05	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	9890	41.05	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	4764	N	N
3	20240430	150357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-70	5	-0.50	14902451270	1073717	105.48	13950	14000	13750	18130	9770	13950	13879.30	15.44	0	24614	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110683	4.15	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	9890	40.34	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
4	20240430	140357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	0	3	0.00	10643032790	768089	75.45	13950	13950	13750	18130	9770	13950	13856.49	15.44	0	-32441	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	111241	4.17	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.87	9890	20230503	41.05	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	9890	41.05	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
5	20240430	130356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-50	5	-0.36	9629002990	695270	68.30	13950	13950	13750	18130	9770	13950	13849.27	15.44	0	-35408	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110842	4.15	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.18	9890	20230503	40.55	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	9890	40.55	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
6	20240430	120357	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	-70	5	-0.50	8531215740	616272	60.54	13950	13950	13750	18130	9770	13950	13843.23	15.44	0	-24627	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110683	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	9890	40.34	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
7	20240430	110356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	-100	5	-0.72	6945095030	501997	49.31	13950	13950	13750	18130	9770	13950	13834.89	15.44	0	-60961	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110443	4.14	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.49	9890	20230503	40.04	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	9890	40.04	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
8	20240430	100355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13800	-150	5	-1.08	4734718100	341913	33.59	13950	13950	13750	18130	9770	13950	13847.67	15.44	0	-82525	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110045	4.12	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.80	9890	20230503	39.53	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	9890	39.53	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
9	20240430	090402	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13900	-50	5	-0.36	775372010	55680	5.47	13950	13950	13900	18130	9770	13950	13925.41	15.44	0	-18505	14123	14036	13883	13796	13643	14080	13840	39871	4180	5000	10880	10	1	797425869	110842	4.15	0.35	12	0.01	3348.00	39698.00	16010	20240315	-13.18	9890	20230503	40.55	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	9890	40.55	20230503	0.20	N	024110	5000	39871 억	123148986	N	N	578	N	N
10	20240429	160351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13950	100	2	0.72	14105433970	1015056	65.52	13840	13970	13730	18000	9700	13850	13896.13	15.43	0	65663	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	111241	4.17	0.35	12	0.13	3348.00	39698.00	16010	20240315	-12.87	9890	20230503	41.05	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	9890	41.05	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	578	N	N
11	20240429	150355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13920	70	2	0.51	12116791610	872350	56.31	13840	13970	13730	18000	9700	13850	13889.83	15.43	0	42477	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	111002	4.16	0.35	12	0.11	3348.00	39698.00	16010	20240315	-13.05	9890	20230503	40.75	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	9890	40.75	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
12	20240429	140347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13880	30	2	0.22	10381088670	747400	48.24	13840	13970	13730	18000	9700	13850	13889.60	15.43	0	38175	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	110683	4.15	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	9890	40.34	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
13	20240429	130356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13890	40	2	0.29	9029858630	650141	41.97	13840	13970	13730	18000	9700	13850	13889.08	15.43	0	51646	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	110762	4.15	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.24	9890	20230503	40.44	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	9890	40.44	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
14	20240429	120354	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13940	90	2	0.65	7518609560	541378	34.95	13840	13970	13730	18000	9700	13850	13887.91	15.43	0	40446	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	111161	4.16	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.93	9890	20230503	40.95	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	9890	40.95	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
15	20240429	110342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13960	110	2	0.79	5983454170	431311	27.84	13840	13960	13730	18000	9700	13850	13872.71	15.43	0	10428	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	111321	4.17	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.80	9890	20230503	41.15	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	9890	41.15	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
16	20240429	100356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	10	2	0.07	3422282470	247153	15.95	13840	13920	13730	18000	9700	13850	13846.82	15.43	0	-53194	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	110523	4.14	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.43	9890	20230503	40.14	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	9890	40.14	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
17	20240429	090356	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13810	-40	5	-0.29	639610310	46307	2.99	13840	13840	13730	18000	9700	13850	13812.39	15.43	0	-8528	14150	14000	13780	13630	13410	14075	13705	39871	4150	5000	10800	10	1	797425869	110125	4.12	0.35	12	0.01	3348.00	39698.00	16010	20240315	-13.74	9890	20230503	39.64	16010	-13.74	20240315	11350	21.67	20240105	16010	-13.74	20240315	9890	39.64	20230503	0.20	N	024110	5000	39871 억	123061905	N	N	7919	N	N
18	20240426	160354	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13850	290	2	2.14	21161838700	1530092	267.00	13670	13930	13560	17620	9500	13560	13830.40	15.39	0	294837	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	110443	4.14	0.35	12	0.19	3348.00	39698.00	16010	20240315	-13.49	9890	20230503	40.04	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	9890	40.04	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	7919	N	N
19	20240426	150355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13790	230	2	1.70	18983171930	1372434	239.49	13670	13930	13560	17620	9500	13560	13831.76	15.39	0	292767	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	109965	4.12	0.35	12	0.17	3348.00	39698.00	16010	20240315	-13.87	9890	20230503	39.43	16010	-13.87	20240315	11350	21.50	20240105	16010	-13.87	20240315	9890	39.43	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
20	20240426	140353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13870	310	2	2.29	17062469260	1233488	215.25	13670	13930	13560	17620	9500	13560	13832.70	15.39	0	309660	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	110603	4.14	0.35	12	0.15	3348.00	39698.00	16010	20240315	-13.37	9890	20230503	40.24	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	9890	40.24	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
21	20240426	130353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13820	260	2	1.92	14831087570	1072232	187.11	13670	13930	13560	17620	9500	13560	13831.98	15.39	0	292702	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	110204	4.13	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.68	9890	20230503	39.74	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	9890	39.74	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
22	20240426	120352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13780	220	2	1.62	13419536920	970223	169.31	13670	13930	13560	17620	9500	13560	13831.39	15.39	0	269924	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	109885	4.12	0.35	12	0.12	3348.00	39698.00	16010	20240315	-13.93	9890	20230503	39.33	16010	-13.93	20240315	11350	21.41	20240105	16010	-13.93	20240315	9890	39.33	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
23	20240426	110353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13860	300	2	2.21	11083422260	800987	139.77	13670	13930	13560	17620	9500	13560	13837.21	15.39	0	271039	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	110523	4.14	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.43	9890	20230503	40.14	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	9890	40.14	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
24	20240426	100352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13910	350	2	2.58	8264263260	597710	104.30	13670	13930	13560	17620	9500	13560	13826.54	15.39	0	267919	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	110922	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.12	9890	20230503	40.65	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	9890	40.65	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
25	20240426	090355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13710	150	2	1.11	429653290	31353	5.47	13670	13760	13560	17620	9500	13560	13703.74	15.39	0	19423	13880	13720	13580	13420	13280	13800	13500	39871	4060	5000	10570	10	1	797425869	109327	4.09	0.35	12	0.00	3348.00	39698.00	16010	20240315	-14.37	9890	20230503	38.62	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	9890	38.62	20230503	0.20	N	024110	5000	39871 억	122688703	N	N	6385	N	N
26	20240425	160352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13560	-30	5	-0.22	7783021260	571636	73.33	13450	13740	13440	17660	9520	13590	13615.45	15.37	0	96129	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108131	4.05	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.30	9890	20230503	37.11	16010	-15.30	20240315	11350	19.47	20240105	16010	-15.30	20240315	9890	37.11	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	6385	N	N
27	20240425	150354	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13610	20	2	0.15	6558926660	481428	61.76	13450	13740	13440	17660	9520	13590	13623.90	15.37	0	97413	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108530	4.07	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.99	9890	20230503	37.61	16010	-14.99	20240315	11350	19.91	20240105	16010	-14.99	20240315	9890	37.61	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
28	20240425	140352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	30	2	0.22	5709672150	418963	53.75	13450	13740	13440	17660	9520	13590	13628.11	15.37	0	116092	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108609	4.07	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.93	9890	20230503	37.71	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	9890	37.71	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
29	20240425	130353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13660	70	2	0.52	4925808240	361453	46.37	13450	13740	13440	17660	9520	13590	13627.80	15.37	0	106446	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108928	4.08	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.68	9890	20230503	38.12	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	9890	38.12	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
30	20240425	120352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	50	2	0.37	4143079440	304114	39.01	13450	13740	13440	17660	9520	13590	13623.44	15.37	0	89180	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108769	4.07	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.80	9890	20230503	37.92	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	9890	37.92	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
31	20240425	110352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13680	90	2	0.66	3108764340	228575	29.32	13450	13700	13440	17660	9520	13590	13600.63	15.37	0	64590	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	109088	4.09	0.34	12	0.03	3348.00	39698.00	16010	20240315	-14.55	9890	20230503	38.32	16010	-14.55	20240315	11350	20.53	20240105	16010	-14.55	20240315	9890	38.32	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
32	20240425	100352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	30	2	0.22	1887490450	139144	17.85	13450	13690	13440	17660	9520	13590	13565.01	15.37	0	21546	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	108609	4.07	0.34	12	0.02	3348.00	39698.00	16010	20240315	-14.93	9890	20230503	37.71	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	9890	37.71	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
33	20240425	090353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	-80	5	-0.59	428488490	31791	4.08	13450	13580	13440	17660	9520	13590	13478.22	15.37	0	-3433	13936	13762	13656	13482	13376	13710	13430	39871	4070	5000	10600	10	1	797425869	107732	4.04	0.34	12	0.00	3348.00	39698.00	16010	20240315	-15.62	9890	20230503	36.60	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	9890	36.60	20230503	0.21	N	024110	5000	39871 억	122559457	N	N	1	N	N
34	20240424	160350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13590	-110	5	-0.80	10636031110	777935	63.24	13820	13830	13550	17810	9590	13700	13672.48	15.37	0	-5702	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	108370	4.06	0.34	12	0.10	3348.00	39698.00	16010	20240315	-15.12	9890	20230503	37.41	16010	-15.12	20240315	11350	19.74	20240105	16010	-15.12	20240315	9890	37.41	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	1	N	N
35	20240424	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	-80	5	-0.58	9051923910	661423	53.77	13820	13830	13550	17810	9590	13700	13685.53	15.37	0	-3627	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	108609	4.07	0.34	12	0.08	3348.00	39698.00	16010	20240315	-14.93	9890	20230503	37.71	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	9890	37.71	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
36	20240424	140350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13660	-40	5	-0.29	6400092740	466573	37.93	13820	13830	13620	17810	9590	13700	13717.25	15.37	0	25932	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	108928	4.08	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.68	9890	20230503	38.12	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	9890	38.12	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
37	20240424	130355	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13710	10	2	0.07	5397556780	393251	31.97	13820	13830	13620	17810	9590	13700	13725.49	15.37	0	10829	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	109327	4.09	0.35	12	0.05	3348.00	39698.00	16010	20240315	-14.37	9890	20230503	38.62	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	9890	38.62	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
38	20240424	120351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13740	40	2	0.29	4619223330	336485	27.35	13820	13830	13620	17810	9590	13700	13727.89	15.37	0	17903	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	109566	4.10	0.35	12	0.04	3348.00	39698.00	16010	20240315	-14.18	9890	20230503	38.93	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	9890	38.93	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
39	20240424	110351	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13760	60	2	0.44	3637447960	265091	21.55	13820	13830	13620	17810	9590	13700	13721.52	15.37	0	16248	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	109726	4.11	0.35	12	0.03	3348.00	39698.00	16010	20240315	-14.05	9890	20230503	39.13	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	9890	39.13	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
40	20240424	100349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13680	-20	5	-0.15	2602027960	189837	15.43	13820	13830	13620	17810	9590	13700	13706.65	15.37	0	-5838	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	109088	4.09	0.34	12	0.02	3348.00	39698.00	16010	20240315	-14.55	9890	20230503	38.32	16010	-14.55	20240315	11350	20.53	20240105	16010	-14.55	20240315	9890	38.32	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
41	20240424	090350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13800	100	2	0.73	239171170	17337	1.41	13820	13830	13700	17810	9590	13700	13796.53	15.37	0	-476	13966	13832	13726	13592	13486	13820	13580	39871	4110	5000	10680	10	1	797425869	110045	4.12	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.80	9890	20230503	39.53	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	9890	39.53	20230503	0.21	N	024110	5000	39871 억	122577447	N	N	6685	N	N
42	20240423	160341	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13700	60	2	0.44	16487522860	1198932	98.04	13700	13860	13620	17730	9550	13640	13751.93	15.34	32670	337607	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109247	4.09	0.35	12	0.15	3348.00	39698.00	16010	20240315	-14.43	9890	20230503	38.52	16010	-14.43	20240315	11350	20.70	20240105	16010	-14.43	20240315	9890	38.52	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	6685	N	N
43	20240423	150349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13720	80	2	0.59	14744225110	1071720	87.64	13700	13860	13620	17730	9550	13640	13757.54	15.34	32670	343941	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109407	4.10	0.35	12	0.13	3348.00	39698.00	16010	20240315	-14.30	9890	20230503	38.73	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	9890	38.73	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
44	20240423	140350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13740	100	2	0.73	13033358730	946926	77.43	13700	13860	13620	17730	9550	13640	13763.87	15.34	32670	327116	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109566	4.10	0.35	12	0.12	3348.00	39698.00	16010	20240315	-14.18	9890	20230503	38.93	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	9890	38.93	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
45	20240423	130348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13800	160	2	1.17	11637525680	845495	69.14	13700	13860	13620	17730	9550	13640	13764.17	15.34	32670	298831	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	110045	4.12	0.35	12	0.11	3348.00	39698.00	16010	20240315	-13.80	9890	20230503	39.53	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	9890	39.53	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
46	20240423	120349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13770	130	2	0.95	10701906290	777651	63.59	13700	13860	13620	17730	9550	13640	13761.85	15.34	32670	257413	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109806	4.11	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.99	9890	20230503	39.23	16010	-13.99	20240315	11350	21.32	20240105	16010	-13.99	20240315	9890	39.23	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
47	20240423	110348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13760	120	2	0.88	9219868730	670268	54.81	13700	13860	13620	17730	9550	13640	13755.51	15.34	32670	182435	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109726	4.11	0.35	12	0.08	3348.00	39698.00	16010	20240315	-14.05	9890	20230503	39.13	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	9890	39.13	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
48	20240423	100349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13770	130	2	0.95	5555367280	404663	33.09	13700	13820	13620	17730	9550	13640	13728.39	15.34	32670	117164	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109806	4.11	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.99	9890	20230503	39.23	16010	-13.99	20240315	11350	21.32	20240105	16010	-13.99	20240315	9890	39.23	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
49	20240423	090349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13670	30	2	0.22	478785650	34984	2.86	13700	13710	13640	17730	9550	13640	13685.93	15.34	32670	212	13906	13772	13626	13492	13346	13840	13560	39871	4090	5000	10630	10	1	797425869	109008	4.08	0.34	12	0.00	3348.00	39698.00	16010	20240315	-14.62	9890	20230503	38.22	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	9890	38.22	20230503	0.21	N	024110	5000	39871 억	122292908	N	N	4916	N	N
50	20240422	160348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	290	2	2.17	16624149950	1220152	105.83	13500	13760	13480	17350	9350	13350	13624.63	15.35	0	-51669	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108769	4.07	0.34	12	0.15	3348.00	39698.00	16010	20240315	-14.80	9890	20230503	37.92	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	9890	37.92	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	4916	N	N
51	20240422	150347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13620	270	2	2.02	15536287660	1140360	98.91	13500	13760	13480	17350	9350	13350	13624.02	15.35	0	-47780	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108609	4.07	0.34	12	0.14	3348.00	39698.00	16010	20240315	-14.93	9890	20230503	37.71	16010	-14.93	20240315	11350	20.00	20240105	16010	-14.93	20240315	9890	37.71	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
52	20240422	140347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13590	240	2	1.80	14052669210	1031306	89.45	13500	13760	13480	17350	9350	13350	13626.09	15.35	0	-47458	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108370	4.06	0.34	12	0.13	3348.00	39698.00	16010	20240315	-15.12	9890	20230503	37.41	16010	-15.12	20240315	11350	19.74	20240105	16010	-15.12	20240315	9890	37.41	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
53	20240422	130346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13590	240	2	1.80	12773510630	937214	81.29	13500	13760	13480	17350	9350	13350	13629.24	15.35	0	-52917	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108370	4.06	0.34	12	0.12	3348.00	39698.00	16010	20240315	-15.12	9890	20230503	37.41	16010	-15.12	20240315	11350	19.74	20240105	16010	-15.12	20240315	9890	37.41	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
54	20240422	120347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	290	2	2.17	10868876420	796931	69.12	13500	13760	13480	17350	9350	13350	13638.42	15.35	0	8187	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108769	4.07	0.34	12	0.10	3348.00	39698.00	16010	20240315	-14.80	9890	20230503	37.92	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	9890	37.92	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
55	20240422	110346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13640	290	2	2.17	9373414820	687265	59.61	13500	13760	13480	17350	9350	13350	13638.72	15.35	0	32969	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108769	4.07	0.34	12	0.09	3348.00	39698.00	16010	20240315	-14.80	9890	20230503	37.92	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	9890	37.92	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
56	20240422	100348	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13570	220	2	1.65	6790980010	498072	43.20	13500	13760	13480	17350	9350	13350	13634.54	15.35	0	55814	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108211	4.05	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.24	9890	20230503	37.21	16010	-15.24	20240315	11350	19.56	20240105	16010	-15.24	20240315	9890	37.21	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
57	20240422	090347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13560	210	2	1.57	957737710	70828	6.14	13500	13570	13480	17350	9350	13350	13522.05	15.35	0	23545	13583	13466	13233	13116	12883	13525	13175	39871	4000	5000	10410	10	1	797425869	108131	4.05	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.30	9890	20230503	37.11	16010	-15.30	20240315	11350	19.47	20240105	16010	-15.30	20240315	9890	37.11	20230503	0.21	N	024110	5000	39871 억	122367711	N	N	9938	N	N
58	20240419	160333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	70	2	0.53	15236444550	1151111	91.50	13110	13350	13000	17260	9300	13280	13236.15	15.31	0	70161	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	106456	3.99	0.34	12	0.14	3348.00	39698.00	16010	20240315	-16.61	9890	20230503	34.98	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	9890	34.98	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	9938	N	N
59	20240419	150334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13320	40	2	0.30	12429215580	940656	74.77	13110	13350	13000	17260	9300	13280	13213.35	15.31	0	108684	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	106217	3.98	0.34	12	0.12	3348.00	39698.00	16010	20240315	-16.80	9890	20230503	34.68	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	9890	34.68	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
60	20240419	140332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	0	3	0.00	10620428020	804761	63.97	13110	13320	13000	17260	9300	13280	13196.99	15.31	0	74475	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	105898	3.97	0.33	12	0.10	3348.00	39698.00	16010	20240315	-17.05	9890	20230503	34.28	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9890	34.28	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
61	20240419	130335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	-20	5	-0.15	8580308800	651098	51.75	13110	13290	13000	17260	9300	13280	13178.21	15.31	0	66696	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	105739	3.96	0.33	12	0.08	3348.00	39698.00	16010	20240315	-17.18	9890	20230503	34.07	16010	-17.18	20240315	11350	16.83	20240105	16010	-17.18	20240315	9890	34.07	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
62	20240419	120333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-100	5	-0.75	7437332090	564573	44.87	13110	13290	13000	17260	9300	13280	13173.37	15.31	0	70857	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	105101	3.94	0.33	12	0.07	3348.00	39698.00	16010	20240315	-17.68	9890	20230503	33.27	16010	-17.68	20240315	11350	16.12	20240105	16010	-17.68	20240315	9890	33.27	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
63	20240419	110335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13170	-110	5	-0.83	5496443520	416987	33.14	13110	13290	13000	17260	9300	13280	13181.32	15.31	0	40973	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	105021	3.93	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.74	9890	20230503	33.16	16010	-17.74	20240315	11350	16.04	20240105	16010	-17.74	20240315	9890	33.16	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
64	20240419	100334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	0	3	0.00	3346573180	254169	20.20	13110	13280	13000	17260	9300	13280	13166.71	15.31	0	27375	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	105898	3.97	0.33	12	0.03	3348.00	39698.00	16010	20240315	-17.05	9890	20230503	34.28	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9890	34.28	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
65	20240419	090331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13160	-120	5	-0.90	632197780	48261	3.84	13110	13210	13000	17260	9300	13280	13099.41	15.31	0	-10808	13633	13456	13123	12946	12613	13545	13035	39871	3980	5000	10350	10	1	797425869	104941	3.93	0.33	12	0.01	3348.00	39698.00	16010	20240315	-17.80	9890	20230503	33.06	16010	-17.80	20240315	11350	15.95	20240105	16010	-17.80	20240315	9890	33.06	20230503	0.21	N	024110	5000	39871 억	122107979	N	N	36137	N	N
66	20240418	160331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	480	2	3.75	16605982500	1256916	122.42	12950	13300	12790	16640	8960	12800	13211.63	15.26	0	379366	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105898	3.97	0.33	12	0.16	3348.00	39698.00	16010	20240315	-17.05	9890	20230503	34.28	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9890	34.28	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	36137	N	N
67	20240418	150332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	480	2	3.75	14187351080	1074761	104.68	12950	13300	12790	16640	8960	12800	13200.50	15.26	0	351412	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105898	3.97	0.33	12	0.13	3348.00	39698.00	16010	20240315	-17.05	9890	20230503	34.28	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9890	34.28	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
68	20240418	140333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	420	2	3.28	12216528050	926122	90.20	12950	13300	12790	16640	8960	12800	13191.10	15.26	0	323280	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105420	3.95	0.33	12	0.12	3348.00	39698.00	16010	20240315	-17.43	9890	20230503	33.67	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	9890	33.67	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
69	20240418	130333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	480	2	3.75	10443876350	792373	77.17	12950	13300	12790	16640	8960	12800	13180.55	15.26	0	310444	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105898	3.97	0.33	12	0.10	3348.00	39698.00	16010	20240315	-17.05	9890	20230503	34.28	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9890	34.28	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
70	20240418	120332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13290	490	2	3.83	9036232130	686387	66.85	12950	13300	12790	16640	8960	12800	13164.97	15.26	0	276634	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105978	3.97	0.33	12	0.09	3348.00	39698.00	16010	20240315	-16.99	9890	20230503	34.38	16010	-16.99	20240315	11350	17.09	20240105	16010	-16.99	20240315	9890	34.38	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
71	20240418	110333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13270	470	2	3.67	7341558180	558613	54.41	12950	13280	12790	16640	8960	12800	13142.53	15.26	0	227367	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105818	3.96	0.33	12	0.07	3348.00	39698.00	16010	20240315	-17.11	9890	20230503	34.18	16010	-17.11	20240315	11350	16.92	20240105	16010	-17.11	20240315	9890	34.18	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
72	20240418	100333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13270	470	2	3.67	4949398000	378030	36.82	12950	13280	12790	16640	8960	12800	13092.68	15.26	0	197875	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	105818	3.96	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.11	9890	20230503	34.18	16010	-17.11	20240315	11350	16.92	20240105	16010	-17.11	20240315	9890	34.18	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
73	20240418	090333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12870	70	2	0.55	282626420	21934	2.14	12950	12950	12790	16640	8960	12800	12885.67	15.26	0	7904	13033	12916	12843	12726	12653	12975	12785	39871	3840	5000	9980	10	1	797425869	102629	3.84	0.32	12	0.00	3348.00	39698.00	16010	20240315	-19.61	9890	20230503	30.13	16010	-19.61	20240315	11350	13.39	20240105	16010	-19.61	20240315	9890	30.13	20230503	0.21	N	024110	5000	39871 억	121714526	N	N	19249	N	N
74	20240417	160328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12800	80	2	0.63	13205121580	1025165	124.62	12790	12960	12770	16530	8910	12720	12880.98	15.22	0	308013	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	102071	3.82	0.32	12	0.13	3348.00	39698.00	16010	20240315	-20.05	9880	20230411	29.55	16010	-20.05	20240315	11350	12.78	20240105	16010	-20.05	20240315	9890	29.42	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	19249	N	N
75	20240417	150335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12850	130	2	1.02	11388499390	883231	107.37	12790	12960	12770	16530	8910	12720	12894.13	15.22	0	296569	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	102469	3.84	0.32	12	0.11	3348.00	39698.00	16010	20240315	-19.74	9880	20230411	30.06	16010	-19.74	20240315	11350	13.22	20240105	16010	-19.74	20240315	9890	29.93	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
76	20240417	140331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12930	210	2	1.65	9606471200	745010	90.57	12790	12950	12770	16530	8910	12720	12894.42	15.22	0	234526	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	103107	3.86	0.33	12	0.09	3348.00	39698.00	16010	20240315	-19.24	9880	20230411	30.87	16010	-19.24	20240315	11350	13.92	20240105	16010	-19.24	20240315	9890	30.74	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
77	20240417	130333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12920	200	2	1.57	8324342650	645794	78.51	12790	12950	12770	16530	8910	12720	12890.09	15.22	0	231590	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	103027	3.86	0.33	12	0.08	3348.00	39698.00	16010	20240315	-19.30	9880	20230411	30.77	16010	-19.30	20240315	11350	13.83	20240105	16010	-19.30	20240315	9890	30.64	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
78	20240417	120333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12930	210	2	1.65	7208547890	559438	68.01	12790	12950	12770	16530	8910	12720	12885.34	15.22	0	202912	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	103107	3.86	0.33	12	0.07	3348.00	39698.00	16010	20240315	-19.24	9880	20230411	30.87	16010	-19.24	20240315	11350	13.92	20240105	16010	-19.24	20240315	9890	30.74	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
79	20240417	110335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12870	150	2	1.18	6280831240	487532	59.27	12790	12950	12770	16530	8910	12720	12882.91	15.22	0	163801	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	102629	3.84	0.32	12	0.06	3348.00	39698.00	16010	20240315	-19.61	9880	20230411	30.26	16010	-19.61	20240315	11350	13.39	20240105	16010	-19.61	20240315	9890	30.13	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
80	20240417	100331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12890	170	2	1.34	4446835580	345078	41.95	12790	12950	12770	16530	8910	12720	12886.47	15.22	0	138214	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	102788	3.85	0.32	12	0.04	3348.00	39698.00	16010	20240315	-19.49	9880	20230411	30.47	16010	-19.49	20240315	11350	13.57	20240105	16010	-19.49	20240315	9890	30.33	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
81	20240417	090331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12850	130	2	1.02	484478020	37748	4.59	12790	12880	12770	16530	8910	12720	12834.54	15.22	0	17088	12960	12840	12740	12620	12520	12900	12680	39871	3810	5000	9920	10	1	797425869	102469	3.84	0.32	12	0.00	3348.00	39698.00	16010	20240315	-19.74	9880	20230411	30.06	16010	-19.74	20240315	11350	13.22	20240105	16010	-19.74	20240315	9890	29.93	20230503	0.22	N	024110	5000	39871 억	121396282	N	N	2971	N	N
82	20240416	160334	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	-50	5	-0.39	10475014490	822033	58.16	12710	12860	12640	16600	8940	12770	12742.86	15.20	0	112781	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101433	3.80	0.32	12	0.10	3348.00	39698.00	16010	20240315	-20.55	9860	20230410	29.01	16010	-20.55	20240315	11350	12.07	20240105	16010	-20.55	20240315	9890	28.61	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	2971	N	N
83	20240416	150331	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	-50	5	-0.39	9579447350	751646	53.18	12710	12860	12640	16600	8940	12770	12744.63	15.20	0	115544	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101433	3.80	0.32	12	0.09	3348.00	39698.00	16010	20240315	-20.55	9860	20230410	29.01	16010	-20.55	20240315	11350	12.07	20240105	16010	-20.55	20240315	9890	28.61	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
84	20240416	140330	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	-40	5	-0.31	8786694820	689315	48.77	12710	12860	12640	16600	8940	12770	12746.99	15.20	0	105719	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101512	3.80	0.32	12	0.09	3348.00	39698.00	16010	20240315	-20.49	9860	20230410	29.11	16010	-20.49	20240315	11350	12.16	20240105	16010	-20.49	20240315	9890	28.72	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
85	20240416	130332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	-90	5	-0.70	7854534290	615858	43.57	12710	12860	12640	16600	8940	12770	12753.81	15.20	0	101454	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101114	3.79	0.32	12	0.08	3348.00	39698.00	16010	20240315	-20.80	9860	20230410	28.60	16010	-20.80	20240315	11350	11.72	20240105	16010	-20.80	20240315	9890	28.21	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
86	20240416	120333	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	-50	5	-0.39	6327451220	495454	35.05	12710	12860	12700	16600	8940	12770	12771.02	15.20	0	111286	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101433	3.80	0.32	12	0.06	3348.00	39698.00	16010	20240315	-20.55	9860	20230410	29.01	16010	-20.55	20240315	11350	12.07	20240105	16010	-20.55	20240315	9890	28.61	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
87	20240416	110332	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12770	0	3	0.00	4781374420	374032	26.46	12710	12860	12700	16600	8940	12770	12783.33	15.20	0	99748	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101831	3.81	0.32	12	0.05	3348.00	39698.00	16010	20240315	-20.24	9860	20230410	29.51	16010	-20.24	20240315	11350	12.51	20240105	16010	-20.24	20240315	9890	29.12	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
88	20240416	100327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12790	20	2	0.16	3167989420	247848	17.53	12710	12860	12700	16600	8940	12770	12781.99	15.20	0	72301	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101991	3.82	0.32	12	0.03	3348.00	39698.00	16010	20240315	-20.11	9860	20230410	29.72	16010	-20.11	20240315	11350	12.69	20240105	16010	-20.11	20240315	9890	29.32	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
89	20240416	090327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12750	-20	5	-0.16	370216650	29081	2.06	12710	12800	12700	16600	8940	12770	12730.53	15.20	0	16049	12996	12882	12696	12582	12396	12940	12640	39871	3830	5000	9960	10	1	797425869	101672	3.81	0.32	12	0.00	3348.00	39698.00	16010	20240315	-20.36	9860	20230410	29.31	16010	-20.36	20240315	11350	12.33	20240105	16010	-20.36	20240315	9890	28.92	20230503	0.22	N	024110	5000	39871 억	121224236	N	N	88646	N	N
90	20240415	160326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12770	30	2	0.24	17833072170	1409997	79.33	12590	12810	12510	16560	8920	12740	12647.52	15.15	-8730	468466	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	101831	3.81	0.32	12	0.18	3348.00	39698.00	16010	20240315	-20.24	9760	20230407	30.84	16010	-20.24	20240315	11350	12.51	20240105	16010	-20.24	20240315	9890	29.12	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	88646	N	N
91	20240415	150329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12750	10	2	0.08	16394798480	1297319	72.99	12590	12810	12510	16560	8920	12740	12637.41	15.15	-8730	436178	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	101672	3.81	0.32	12	0.16	3348.00	39698.00	16010	20240315	-20.36	9760	20230407	30.64	16010	-20.36	20240315	11350	12.33	20240105	16010	-20.36	20240315	9890	28.92	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
92	20240415	140326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	0	3	0.00	13822426130	1095527	61.64	12590	12770	12510	16560	8920	12740	12617.09	15.15	-8730	410547	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	101592	3.81	0.32	12	0.14	3348.00	39698.00	16010	20240315	-20.42	9760	20230407	30.53	16010	-20.42	20240315	11350	12.25	20240105	16010	-20.42	20240315	9890	28.82	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
93	20240415	130326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	-70	5	-0.55	11998578140	952120	53.57	12590	12710	12510	16560	8920	12740	12601.89	15.15	-8730	368407	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	101034	3.78	0.32	12	0.12	3348.00	39698.00	16010	20240315	-20.86	9760	20230407	29.82	16010	-20.86	20240315	11350	11.63	20240105	16010	-20.86	20240315	9890	28.11	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
94	20240415	120328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12610	-130	5	-1.02	10336032640	820833	46.18	12590	12660	12510	16560	8920	12740	12592.04	15.15	-8730	294964	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	100555	3.77	0.32	12	0.10	3348.00	39698.00	16010	20240315	-21.24	9760	20230407	29.20	16010	-21.24	20240315	11350	11.10	20240105	16010	-21.24	20240315	9890	27.50	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
95	20240415	110328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12580	-160	5	-1.26	8133752940	646323	36.36	12590	12650	12510	16560	8920	12740	12584.54	15.15	-8730	224506	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	100316	3.76	0.32	12	0.08	3348.00	39698.00	16010	20240315	-21.42	9760	20230407	28.89	16010	-21.42	20240315	11350	10.84	20240105	16010	-21.42	20240315	9890	27.20	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
96	20240415	100328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12570	-170	5	-1.33	5648778820	448845	25.25	12590	12650	12510	16560	8920	12740	12584.97	15.15	-8730	126925	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	100236	3.75	0.32	12	0.06	3348.00	39698.00	16010	20240315	-21.49	9760	20230407	28.79	16010	-21.49	20240315	11350	10.75	20240105	16010	-21.49	20240315	9890	27.10	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
97	20240415	090329	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12600	-140	5	-1.10	1279110080	101460	5.71	12590	12650	12590	16560	8920	12740	12606.38	15.15	-8730	38450	13226	12982	12836	12592	12446	12910	12520	39871	3820	5000	9930	10	1	797425869	100476	3.76	0.32	12	0.01	3348.00	39698.00	16010	20240315	-21.30	9760	20230407	29.10	16010	-21.30	20240315	11350	11.01	20240105	16010	-21.30	20240315	9890	27.40	20230503	0.22	N	024110	5000	39871 억	120846335	N	N	7992	N	N
98	20240412	160326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	-360	5	-2.75	22729170880	1773525	109.20	13010	13080	12690	17030	9170	13100	12815.87	15.11	0	238180	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	101592	3.81	0.32	12	0.22	3348.00	39698.00	16010	20240315	-20.42	9760	20230407	30.53	16010	-20.42	20240315	11350	12.25	20240105	16010	-20.42	20240315	9890	28.82	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	7992	N	N
99	20240412	150327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	-380	5	-2.90	20919087000	1631360	100.45	13010	13080	12690	17030	9170	13100	12823.09	15.11	0	173038	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	101433	3.80	0.32	12	0.20	3348.00	39698.00	16010	20240315	-20.55	9760	20230407	30.33	16010	-20.55	20240315	11350	12.07	20240105	16010	-20.55	20240315	9890	28.61	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
100	20240412	140327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12770	-330	5	-2.52	17345073410	1350412	83.15	13010	13080	12700	17030	9170	13100	12844.28	15.11	0	50283	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	101831	3.81	0.32	12	0.17	3348.00	39698.00	16010	20240315	-20.24	9760	20230407	30.84	16010	-20.24	20240315	11350	12.51	20240105	16010	-20.24	20240315	9890	29.12	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
101	20240412	130324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12800	-300	5	-2.29	13947677240	1084071	66.75	13010	13080	12770	17030	9170	13100	12866.02	15.11	0	46201	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	102071	3.82	0.32	12	0.14	3348.00	39698.00	16010	20240315	-20.05	9760	20230407	31.15	16010	-20.05	20240315	11350	12.78	20240105	16010	-20.05	20240315	9890	29.42	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
102	20240412	120327	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12880	-220	5	-1.68	12204321950	948086	58.38	13010	13080	12770	17030	9170	13100	12872.59	15.11	0	50178	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	102708	3.85	0.32	12	0.12	3348.00	39698.00	16010	20240315	-19.55	9760	20230407	31.97	16010	-19.55	20240315	11350	13.48	20240105	16010	-19.55	20240315	9890	30.23	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
103	20240412	110324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12820	-280	5	-2.14	10665097060	828468	51.01	13010	13080	12770	17030	9170	13100	12873.27	15.11	0	10111	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	102230	3.83	0.32	12	0.10	3348.00	39698.00	16010	20240315	-19.93	9760	20230407	31.35	16010	-19.93	20240315	11350	12.95	20240105	16010	-19.93	20240315	9890	29.63	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
104	20240412	100325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12800	-300	5	-2.29	7886303700	611502	37.65	13010	13080	12790	17030	9170	13100	12896.61	15.11	0	-1896	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	102071	3.82	0.32	12	0.08	3348.00	39698.00	16010	20240315	-20.05	9760	20230407	31.15	16010	-20.05	20240315	11350	12.78	20240105	16010	-20.05	20240315	9890	29.42	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
105	20240412	090326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13010	-90	5	-0.69	618258540	47505	2.92	13010	13080	13000	17030	9170	13100	13014.57	15.11	0	-7519	13320	13210	13060	12950	12800	13265	13005	39871	3930	5000	10210	10	1	797425869	103745	3.89	0.33	12	0.01	3348.00	39698.00	16010	20240315	-18.74	9760	20230407	33.30	16010	-18.74	20240315	11350	14.63	20240105	16010	-18.74	20240315	9890	31.55	20230503	0.23	N	024110	5000	39871 억	120515854	N	N	44099	N	N
106	20240411	160322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13100	-190	5	-1.43	21174661460	1621775	157.65	12990	13170	12910	17270	9310	13290	13056.36	15.03	0	483905	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	104463	3.91	0.33	12	0.20	3348.00	39698.00	16010	20240315	-18.18	9760	20230407	34.22	16010	-18.18	20240315	11350	15.42	20240105	16010	-18.18	20240315	9880	32.59	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	42826	N	N
107	20240411	150328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13080	-210	5	-1.58	14701706500	1127634	109.62	12990	13170	12910	17270	9310	13290	13037.52	15.03	0	210197	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	104303	3.91	0.33	12	0.14	3348.00	39698.00	16010	20240315	-18.30	9760	20230407	34.02	16010	-18.30	20240315	11350	15.24	20240105	16010	-18.30	20240315	9880	32.39	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
108	20240411	140328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13100	-190	5	-1.43	13268929110	1018328	98.99	12990	13170	12910	17270	9310	13290	13029.96	15.03	0	186118	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	104463	3.91	0.33	12	0.13	3348.00	39698.00	16010	20240315	-18.18	9760	20230407	34.22	16010	-18.18	20240315	11350	15.42	20240105	16010	-18.18	20240315	9880	32.59	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
109	20240411	130320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13090	-200	5	-1.50	11634437790	893593	86.86	12990	13130	12910	17270	9310	13290	13019.66	15.03	0	144180	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	104383	3.91	0.33	12	0.11	3348.00	39698.00	16010	20240315	-18.24	9760	20230407	34.12	16010	-18.24	20240315	11350	15.33	20240105	16010	-18.24	20240315	9880	32.49	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
110	20240411	120325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13040	-250	5	-1.88	10202784830	784158	76.23	12990	13090	12910	17270	9310	13290	13010.92	15.03	0	94871	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	103984	3.89	0.33	12	0.10	3348.00	39698.00	16010	20240315	-18.55	9760	20230407	33.61	16010	-18.55	20240315	11350	14.89	20240105	16010	-18.55	20240315	9880	31.98	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
111	20240411	110323	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13050	-240	5	-1.81	8817914390	677897	65.90	12990	13090	12910	17270	9310	13290	13007.50	15.03	0	103113	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	104064	3.90	0.33	12	0.09	3348.00	39698.00	16010	20240315	-18.49	9760	20230407	33.71	16010	-18.49	20240315	11350	14.98	20240105	16010	-18.49	20240315	9880	32.09	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
112	20240411	100325	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13000	-290	5	-2.18	6613506270	508921	49.47	12990	13060	12910	17270	9310	13290	12994.80	15.03	0	75417	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	103665	3.88	0.33	12	0.06	3348.00	39698.00	16010	20240315	-18.80	9760	20230407	33.20	16010	-18.80	20240315	11350	14.54	20240105	16010	-18.80	20240315	9880	31.58	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
113	20240411	090324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	12970	-320	5	-2.41	1608106110	123953	12.05	12990	13000	12910	17270	9310	13290	12971.96	15.03	0	17668	13690	13490	13330	13130	12970	13410	13050	39871	3980	5000	10360	10	1	797425869	103426	3.87	0.33	12	0.02	3348.00	39698.00	16010	20240315	-18.99	9760	20230407	32.89	16010	-18.99	20240315	11350	14.27	20240105	16010	-18.99	20240315	9880	31.28	20230411	0.24	N	024110	5000	39871 억	119871750	N	N	695	N	N
114	20240409	160320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13290	-170	5	-1.26	13680927330	1027009	100.18	13470	13530	13170	17490	9430	13460	13321.14	15.06	0	-288272	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	105978	3.97	0.33	12	0.13	3348.00	39698.00	16010	20240315	-16.99	9760	20230407	36.17	16010	-16.99	20240315	11350	17.09	20240105	16010	-16.99	20240315	9860	34.79	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	695	N	N
115	20240409	150321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-280	5	-2.08	11511861740	863077	84.19	13470	13530	13170	17490	9430	13460	13338.15	15.06	0	-298263	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	105101	3.94	0.33	12	0.11	3348.00	39698.00	16010	20240315	-17.68	9760	20230407	35.04	16010	-17.68	20240315	11350	16.12	20240105	16010	-17.68	20240315	9860	33.67	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
116	20240409	140324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	-180	5	-1.34	8470564450	633313	61.78	13470	13530	13270	17490	9430	13460	13374.99	15.06	0	-247023	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	105898	3.97	0.33	12	0.08	3348.00	39698.00	16010	20240315	-17.05	9760	20230407	36.07	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9860	34.69	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
117	20240409	130320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	-110	5	-0.82	6744162540	503508	49.12	13470	13530	13320	17490	9430	13460	13394.34	15.06	0	-203509	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	106456	3.99	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.61	9760	20230407	36.78	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	9860	35.40	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
118	20240409	120322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	-90	5	-0.67	5558454060	414662	40.45	13470	13530	13330	17490	9430	13460	13404.77	15.06	0	-169570	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	106616	3.99	0.34	12	0.05	3348.00	39698.00	16010	20240315	-16.49	9760	20230407	36.99	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	9860	35.60	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
119	20240409	110321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13380	-80	5	-0.59	4245978940	316417	30.87	13470	13530	13350	17490	9430	13460	13418.92	15.06	0	-132089	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	106696	4.00	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.43	9760	20230407	37.09	16010	-16.43	20240315	11350	17.89	20240105	16010	-16.43	20240315	9860	35.70	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
120	20240409	100319	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13420	-40	5	-0.30	2897571080	215703	21.04	13470	13530	13370	17490	9430	13460	13433.14	15.06	0	-77500	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	107015	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.18	9760	20230407	37.50	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	9860	36.11	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
121	20240409	090324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	50	2	0.37	485227140	36012	3.51	13470	13530	13430	17490	9430	13460	13474.08	15.06	0	-19366	13753	13606	13443	13296	13133	13680	13370	39871	4030	5000	10490	10	1	797425869	107732	4.04	0.34	12	0.00	3348.00	39698.00	16010	20240315	-15.62	9760	20230407	38.42	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	9860	37.02	20230410	0.24	N	024110	5000	39871 억	120070189	N	N	148	N	N
122	20240408	160320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	150	2	1.13	13749270240	1021366	125.82	13340	13590	13280	17300	9320	13310	13461.65	15.01	0	43493	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	107334	4.02	0.34	12	0.13	3348.00	39698.00	16010	20240315	-15.93	9760	20230407	37.91	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	9860	36.51	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	148	N	N
123	20240408	150320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13400	90	2	0.68	12415437430	922109	113.59	13340	13590	13280	17300	9320	13310	13464.18	15.01	0	62609	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	106855	4.00	0.34	12	0.12	3348.00	39698.00	16010	20240315	-16.30	9760	20230407	37.30	16010	-16.30	20240315	11350	18.06	20240105	16010	-16.30	20240315	9860	35.90	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
124	20240408	140321	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13410	100	2	0.75	10919461470	810514	99.84	13340	13590	13280	17300	9320	13310	13472.27	15.01	0	78433	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	106935	4.01	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.24	9760	20230407	37.40	16010	-16.24	20240315	11350	18.15	20240105	16010	-16.24	20240315	9860	36.00	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
125	20240408	130320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13470	160	2	1.20	9527324580	706982	87.09	13340	13590	13280	17300	9320	13310	13476.05	15.01	0	97552	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	107413	4.02	0.34	12	0.09	3348.00	39698.00	16010	20240315	-15.87	9760	20230407	38.01	16010	-15.87	20240315	11350	18.68	20240105	16010	-15.87	20240315	9860	36.61	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
126	20240408	120320	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13520	210	2	1.58	8285918530	614739	75.73	13340	13590	13280	17300	9320	13310	13478.76	15.01	0	109592	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	107812	4.04	0.34	12	0.08	3348.00	39698.00	16010	20240315	-15.55	9760	20230407	38.52	16010	-15.55	20240315	11350	19.12	20240105	16010	-15.55	20240315	9860	37.12	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
127	20240408	110322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13560	250	2	1.88	6708101470	498238	61.38	13340	13590	13280	17300	9320	13310	13463.65	15.01	0	99777	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	108131	4.05	0.34	12	0.06	3348.00	39698.00	16010	20240315	-15.30	9760	20230407	38.93	16010	-15.30	20240315	11350	19.47	20240105	16010	-15.30	20240315	9860	37.53	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
128	20240408	100318	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13510	200	2	1.50	4446682170	331134	40.79	13340	13520	13280	17300	9320	13310	13428.65	15.01	0	69818	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	107732	4.04	0.34	12	0.04	3348.00	39698.00	16010	20240315	-15.62	9760	20230407	38.42	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	9860	37.02	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
129	20240408	090322	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	13380	70	2	0.53	764002790	57310	7.06	13340	13390	13280	17300	9320	13310	13331.06	15.01	0	-16048	13570	13440	13320	13190	13070	13505	13255	39871	3990	5000	10380	10	1	797425869	106696	4.00	0.34	12	0.01	3348.00	39698.00	16010	20240315	-16.43	9760	20230407	37.09	16010	-16.43	20240315	11350	17.89	20240105	16010	-16.43	20240315	9860	35.70	20230410	0.24	N	024110	5000	39871 억	119691065	N	N	30207	N	N
130	20240405	160321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-30	5	-0.22	10807284290	810942	67.74	13220	13450	13200	17340	9340	13340	13326.83	14.98	0	153766	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106137	3.98	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.86	9760	20230407	36.37	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	9760	36.37	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	30207	N	N
131	20240405	150319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13320	-20	5	-0.15	9870681130	740590	61.86	13220	13450	13200	17340	9340	13340	13328.13	14.98	0	163825	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106217	3.98	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.80	9760	20230407	36.48	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	9760	36.48	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
132	20240405	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13320	-20	5	-0.15	8532960480	640102	53.47	13220	13450	13200	17340	9340	13340	13330.62	14.98	0	156065	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106217	3.98	0.34	12	0.08	3348.00	39698.00	16010	20240315	-16.80	9760	20230407	36.48	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	9760	36.48	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
133	20240405	130318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	10	2	0.07	7758437560	581973	48.61	13220	13450	13200	17340	9340	13340	13331.27	14.98	0	145445	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106456	3.99	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.61	9760	20230407	36.78	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	9760	36.78	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
134	20240405	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-30	5	-0.22	6860571180	514623	42.99	13220	13450	13200	17340	9340	13340	13331.25	14.98	0	124271	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106137	3.98	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.86	9760	20230407	36.37	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	9760	36.37	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
135	20240405	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	-80	5	-0.60	5607098500	420231	35.10	13220	13450	13200	17340	9340	13340	13342.90	14.98	0	104749	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	105739	3.96	0.33	12	0.05	3348.00	39698.00	16010	20240315	-17.18	9760	20230407	35.86	16010	-17.18	20240315	11350	16.83	20240105	16010	-17.18	20240315	9760	35.86	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
136	20240405	100258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13430	90	2	0.67	3478973290	260575	21.77	13220	13440	13200	17340	9340	13340	13351.14	14.98	0	106209	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	107094	4.01	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.11	9760	20230407	37.60	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	9760	37.60	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
137	20240405	090318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13340	0	3	0.00	519517730	39193	3.27	13220	13340	13200	17340	9340	13340	13255.16	14.98	0	5988	13713	13526	13373	13186	13033	13620	13280	39871	4000	5000	10400	10	1	797425869	106377	3.98	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.68	9760	20230407	36.68	16010	-16.68	20240315	11350	17.53	20240105	16010	-16.68	20240315	9760	36.68	20230407	0.24	N	024110	5000	39871 억	119479217	N	N	13	N	N
138	20240404	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13340	120	2	0.91	15944788000	1191520	75.28	13280	13560	13220	17180	9260	13220	13381.89	14.97	0	95291	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106377	3.98	0.34	12	0.15	3348.00	39698.00	16010	20240315	-16.68	9760	20230407	36.68	16010	-16.68	20240315	11350	17.53	20240105	16010	-16.68	20240315	9760	36.68	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	13	N	N
139	20240404	150316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	150	2	1.13	14088787980	1052569	66.50	13280	13560	13220	17180	9260	13220	13385.15	14.97	0	100211	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106616	3.99	0.34	12	0.13	3348.00	39698.00	16010	20240315	-16.49	9760	20230407	36.99	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	9760	36.99	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
140	20240404	140316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	80	2	0.61	12478847130	931741	58.87	13280	13560	13220	17180	9260	13220	13393.04	14.97	0	72524	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106058	3.97	0.34	12	0.12	3348.00	39698.00	16010	20240315	-16.93	9760	20230407	36.27	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	9760	36.27	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
141	20240404	130314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13390	170	2	1.29	11042225660	823833	52.05	13280	13560	13220	17180	9260	13220	13403.48	14.97	0	56878	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106775	4.00	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.36	9760	20230407	37.19	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	9760	37.19	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
142	20240404	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	140	2	1.06	10354002510	772395	48.80	13280	13560	13220	17180	9260	13220	13405.06	14.97	0	53234	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106536	3.99	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.55	9760	20230407	36.89	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	9760	36.89	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
143	20240404	110315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	150	2	1.13	9149448350	682298	43.11	13280	13560	13220	17180	9260	13220	13409.76	14.97	0	73346	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	106616	3.99	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.49	9760	20230407	36.99	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	9760	36.99	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
144	20240404	100314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13460	240	2	1.82	7300081520	544719	34.41	13280	13560	13220	17180	9260	13220	13401.56	14.97	0	98936	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	107334	4.02	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.93	9760	20230407	37.91	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	9760	37.91	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
145	20240404	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	60	2	0.45	411635700	31002	1.96	13280	13300	13230	17180	9260	13220	13277.73	14.97	0	8437	13346	13282	13206	13142	13066	13315	13175	39871	3960	5000	10310	10	1	797425869	105898	3.97	0.33	12	0.00	3348.00	39698.00	16010	20240315	-17.05	9760	20230407	36.07	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	9760	36.07	20230407	0.24	N	024110	5000	39871 억	119365394	N	N	217	N	N
146	20240403	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	0	3	0.00	20881554090	1580826	97.51	13200	13270	13130	17180	9260	13220	13209.26	14.93	0	-123440	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105420	3.80	0.36	12	0.20	3478.00	36302.00	16010	20240315	-17.43	9760	20230407	35.45	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	9760	35.45	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	217	N	N
147	20240403	150314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	0	3	0.00	17687457880	1338989	82.59	13200	13270	13130	17180	9260	13220	13209.56	14.93	0	-52911	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105420	3.80	0.36	12	0.17	3478.00	36302.00	16010	20240315	-17.43	9760	20230407	35.45	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	9760	35.45	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
148	20240403	140313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13250	30	2	0.23	15071596500	1141397	70.40	13200	13270	13130	17180	9260	13220	13204.52	14.93	0	12025	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105659	3.81	0.36	12	0.14	3478.00	36302.00	16010	20240315	-17.24	9760	20230407	35.76	16010	-17.24	20240315	11350	16.74	20240105	16010	-17.24	20240315	9760	35.76	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
149	20240403	130312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-40	5	-0.30	12951937500	981140	60.52	13200	13270	13130	17180	9260	13220	13200.91	14.93	0	21911	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105101	3.79	0.36	12	0.12	3478.00	36302.00	16010	20240315	-17.68	9760	20230407	35.04	16010	-17.68	20240315	11350	16.12	20240105	16010	-17.68	20240315	9760	35.04	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
150	20240403	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13190	-30	5	-0.23	11284296120	854633	52.72	13200	13270	13130	17180	9260	13220	13203.67	14.93	0	36462	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105180	3.79	0.36	12	0.11	3478.00	36302.00	16010	20240315	-17.61	9760	20230407	35.14	16010	-17.61	20240315	11350	16.21	20240105	16010	-17.61	20240315	9760	35.14	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
151	20240403	110313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13210	-10	5	-0.08	9294493390	704022	43.43	13200	13270	13130	17180	9260	13220	13201.99	14.93	0	63747	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105340	3.80	0.36	12	0.09	3478.00	36302.00	16010	20240315	-17.49	9760	20230407	35.35	16010	-17.49	20240315	11350	16.39	20240105	16010	-17.49	20240315	9760	35.35	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
152	20240403	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	0	3	0.00	6865804520	520099	32.08	13200	13270	13130	17180	9260	13220	13200.96	14.93	0	90505	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105420	3.80	0.36	12	0.07	3478.00	36302.00	16010	20240315	-17.43	9760	20230407	35.45	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	9760	35.45	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
153	20240403	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13190	-30	5	-0.23	223341950	16946	1.05	13200	13200	13130	17180	9260	13220	13179.60	14.93	0	-5013	13540	13380	13270	13110	13000	13460	13190	39871	3960	5000	10310	10	1	797425869	105180	3.79	0.36	12	0.00	3478.00	36302.00	16010	20240315	-17.61	9760	20230407	35.14	16010	-17.61	20240315	11350	16.21	20240105	16010	-17.61	20240315	9760	35.14	20230407	0.24	N	024110	5000	39871 억	119086113	N	N	968	N	N
154	20240402	160307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13220	-90	5	-0.68	21472832810	1618068	70.15	13210	13430	13160	17300	9320	13310	13270.70	14.89	0	141696	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	105420	3.80	0.36	12	0.20	3478.00	36302.00	16010	20240315	-17.43	9650	20230328	36.99	16010	-17.43	20240315	11350	16.48	20240105	16010	-17.43	20240315	9760	35.45	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	968	N	N
155	20240402	150313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-130	5	-0.98	17868300600	1345079	58.31	13210	13430	13160	17300	9320	13310	13284.20	14.89	0	66603	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	105101	3.79	0.36	12	0.17	3478.00	36302.00	16010	20240315	-17.68	9650	20230328	36.58	16010	-17.68	20240315	11350	16.12	20240105	16010	-17.68	20240315	9760	35.04	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
156	20240402	140314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13210	-100	5	-0.75	14546616050	1093339	47.40	13210	13430	13170	17300	9320	13310	13304.76	14.89	0	29007	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	105340	3.80	0.36	12	0.14	3478.00	36302.00	16010	20240315	-17.49	9650	20230328	36.89	16010	-17.49	20240315	11350	16.39	20240105	16010	-17.49	20240315	9760	35.35	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
157	20240402	130309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	-50	5	-0.38	12699776700	953742	41.35	13210	13430	13170	17300	9320	13310	13315.74	14.89	0	2282	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	105739	3.81	0.37	12	0.12	3478.00	36302.00	16010	20240315	-17.18	9650	20230328	37.41	16010	-17.18	20240315	11350	16.83	20240105	16010	-17.18	20240315	9760	35.86	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
158	20240402	120309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13330	20	2	0.15	10818666400	812135	35.21	13210	13430	13170	17300	9320	13310	13321.27	14.89	0	28661	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	106297	3.83	0.37	12	0.10	3478.00	36302.00	16010	20240315	-16.74	9650	20230328	38.13	16010	-16.74	20240315	11350	17.44	20240105	16010	-16.74	20240315	9760	36.58	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
159	20240402	110311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	-10	5	-0.08	9099705270	683095	29.62	13210	13430	13170	17300	9320	13310	13321.29	14.89	0	29247	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	106058	3.82	0.37	12	0.09	3478.00	36302.00	16010	20240315	-16.93	9650	20230328	37.82	16010	-16.93	20240315	11350	17.18	20240105	16010	-16.93	20240315	9760	36.27	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
160	20240402	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13370	60	2	0.45	6281859170	471615	20.45	13210	13430	13170	17300	9320	13310	13319.89	14.89	0	42092	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	106616	3.84	0.37	12	0.06	3478.00	36302.00	16010	20240315	-16.49	9650	20230328	38.55	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	9760	36.99	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
161	20240402	090309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	-50	5	-0.38	454945800	34407	1.49	13210	13300	13200	17300	9320	13310	13221.96	14.89	0	-7877	13883	13596	13363	13076	12843	13480	12960	39871	3990	5000	10380	10	1	797425869	105739	3.81	0.37	12	0.00	3478.00	36302.00	16010	20240315	-17.18	9650	20230328	37.41	16010	-17.18	20240315	11350	16.83	20240105	16010	-17.18	20240315	9760	35.86	20230407	0.24	N	024110	5000	39871 억	118729865	N	N	26981	N	N
162	20240401	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-190	5	-1.41	30634916170	2303792	78.35	13500	13650	13130	17550	9450	13500	13297.36	14.84	0	375033	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	106137	3.83	0.37	12	0.29	3478.00	36302.00	16010	20240315	-16.86	9540	20230327	39.52	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	9760	36.37	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	26981	N	N
163	20240401	150309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13250	-250	5	-1.85	28552325710	2146958	73.02	13500	13650	13130	17550	9450	13500	13298.73	14.84	0	336558	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	105659	3.81	0.36	12	0.27	3478.00	36302.00	16010	20240315	-17.24	9540	20230327	38.89	16010	-17.24	20240315	11350	16.74	20240105	16010	-17.24	20240315	9760	35.76	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
164	20240401	140308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13160	-340	5	-2.52	23262868760	1746147	59.38	13500	13650	13150	17550	9450	13500	13322.14	14.84	0	184547	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	104941	3.78	0.36	12	0.22	3478.00	36302.00	16010	20240315	-17.80	9540	20230327	37.95	16010	-17.80	20240315	11350	15.95	20240105	16010	-17.80	20240315	9760	34.84	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
165	20240401	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13230	-270	5	-2.00	18853469580	1411890	48.02	13500	13650	13220	17550	9450	13500	13353.09	14.84	0	125564	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	105499	3.80	0.36	12	0.18	3478.00	36302.00	16010	20240315	-17.36	9540	20230327	38.68	16010	-17.36	20240315	11350	16.56	20240105	16010	-17.36	20240315	9760	35.55	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
166	20240401	120310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13290	-210	5	-1.56	15101358580	1128745	38.39	13500	13650	13280	17550	9450	13500	13378.62	14.84	0	99529	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	105978	3.82	0.37	12	0.14	3478.00	36302.00	16010	20240315	-16.99	9540	20230327	39.31	16010	-16.99	20240315	11350	17.09	20240105	16010	-16.99	20240315	9760	36.17	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
167	20240401	110309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13320	-180	5	-1.33	11859681720	885330	30.11	13500	13650	13290	17550	9450	13500	13395.48	14.84	0	91887	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	106217	3.83	0.37	12	0.11	3478.00	36302.00	16010	20240315	-16.80	9540	20230327	39.62	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	9760	36.48	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
168	20240401	100307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13400	-100	5	-0.74	6125312310	455368	15.49	13500	13650	13380	17550	9450	13500	13451.07	14.84	0	32900	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	106855	3.85	0.37	12	0.06	3478.00	36302.00	16010	20240315	-16.30	9540	20230327	40.46	16010	-16.30	20240315	11350	18.06	20240105	16010	-16.30	20240315	9760	37.30	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N
169	20240401	090307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13520	20	2	0.15	544438410	40276	1.37	13500	13650	13500	17550	9450	13500	13518.88	14.84	0	9273	14240	13870	13590	13220	12940	13730	13080	39871	4050	5000	10530	10	1	797425869	107812	3.89	0.37	12	0.01	3478.00	36302.00	16010	20240315	-15.55	9540	20230327	41.72	16010	-15.55	20240315	11350	19.12	20240105	16010	-15.55	20240315	9760	38.52	20230407	0.21	N	024110	5000	39871 억	118305943	N	N	42457	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History