KissMeData/000320/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	12000	120	2	1.01	377025630	31623	117.69	11880	12030	11820	15440	8320	11880	11922.51	3.84	2718	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1595	6.38	0.38	12	0.24	1881.00	31185.00	15100	20240208	-20.53	9660	20230426	24.22	15100	-20.53	20240208	10450	14.83	20240125	15100	-20.53	20240208	9750	23.08	20230502	1.03	N	000320	500	84 억	510765	N	N	112	N	N
3	20240430	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11940	60	2	0.51	360535500	30247	112.57	11880	12030	11820	15440	8320	11880	11919.71	3.84	2726	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1587	6.35	0.38	12	0.23	1881.00	31185.00	15100	20240208	-20.93	9660	20230426	23.60	15100	-20.93	20240208	10450	14.26	20240125	15100	-20.93	20240208	9750	22.46	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
4	20240430	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11900	20	2	0.17	167532910	14110	52.51	11880	11940	11820	15440	8320	11880	11873.35	3.84	1050	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1582	6.33	0.38	12	0.11	1881.00	31185.00	15100	20240208	-21.19	9660	20230426	23.19	15100	-21.19	20240208	10450	13.88	20240125	15100	-21.19	20240208	9750	22.05	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
5	20240430	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11840	-40	5	-0.34	113324440	9550	35.54	11880	11910	11820	15440	8320	11880	11866.43	3.84	674	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1574	6.29	0.38	12	0.07	1881.00	31185.00	15100	20240208	-21.59	9660	20230426	22.57	15100	-21.59	20240208	10450	13.30	20240125	15100	-21.59	20240208	9750	21.44	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
6	20240430	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	-30	5	-0.25	97304090	8200	30.52	11880	11910	11820	15440	8320	11880	11866.35	3.84	513	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1575	6.30	0.38	12	0.06	1881.00	31185.00	15100	20240208	-21.52	9660	20230426	22.67	15100	-21.52	20240208	10450	13.40	20240125	15100	-21.52	20240208	9750	21.54	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
7	20240430	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11890	10	2	0.08	67361230	5682	21.15	11880	11910	11820	15440	8320	11880	11855.20	3.84	636	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1580	6.32	0.38	12	0.04	1881.00	31185.00	15100	20240208	-21.26	9660	20230426	23.08	15100	-21.26	20240208	10450	13.78	20240125	15100	-21.26	20240208	9750	21.95	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
8	20240430	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11820	-60	5	-0.51	21391210	1805	6.72	11880	11900	11820	15440	8320	11880	11851.09	3.84	436	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1571	6.28	0.38	12	0.01	1881.00	31185.00	15100	20240208	-21.72	9660	20230426	22.36	15100	-21.72	20240208	10450	13.11	20240125	15100	-21.72	20240208	9750	21.23	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
9	20240430	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11880	0	3	0.00	2863140	241	0.90	11880	11890	11880	15440	8320	11880	11880.25	3.84	-16	12066	11972	11786	11692	11506	12020	11740	84	3560	500	8550	10	1	13291151	1579	6.32	0.38	12	0.00	1881.00	31185.00	15100	20240208	-21.32	9660	20230426	22.98	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9750	21.85	20230502	1.03	N	000320	500	84 억	510765	N	N	621	N	N
10	20240429	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11880	180	2	1.54	315284690	26759	123.28	11820	11880	11600	15210	8190	11700	11782.39	3.83	440	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1579	6.32	0.38	12	0.20	1881.00	31185.00	15100	20240208	-21.32	9660	20230426	22.98	15100	-21.32	20240208	10450	13.68	20240125	15100	-21.32	20240208	9750	21.85	20230502	1.05	N	000320	500	84 억	508986	N	N	621	N	N
11	20240429	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11850	150	2	1.28	276923540	23524	108.38	11820	11880	11600	15210	8190	11700	11771.97	3.83	984	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1575	6.30	0.38	12	0.18	1881.00	31185.00	15100	20240208	-21.52	9660	20230426	22.67	15100	-21.52	20240208	10450	13.40	20240125	15100	-21.52	20240208	9750	21.54	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
12	20240429	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11770	70	2	0.60	147144800	12553	57.83	11820	11820	11600	15210	8190	11700	11721.89	3.83	1605	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1564	6.26	0.38	12	0.09	1881.00	31185.00	15100	20240208	-22.05	9660	20230426	21.84	15100	-22.05	20240208	10450	12.63	20240125	15100	-22.05	20240208	9750	20.72	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
13	20240429	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	20	2	0.17	115011840	9817	45.23	11820	11820	11600	15210	8190	11700	11715.59	3.83	1796	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1558	6.23	0.38	12	0.07	1881.00	31185.00	15100	20240208	-22.38	9660	20230426	21.33	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9750	20.21	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
14	20240429	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	20	2	0.17	112996000	9645	44.44	11820	11820	11600	15210	8190	11700	11715.51	3.83	1688	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1558	6.23	0.38	12	0.07	1881.00	31185.00	15100	20240208	-22.38	9660	20230426	21.33	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9750	20.21	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
15	20240429	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11750	50	2	0.43	89639260	7657	35.28	11820	11820	11600	15210	8190	11700	11706.84	3.83	1105	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1562	6.25	0.38	12	0.06	1881.00	31185.00	15100	20240208	-22.19	9660	20230426	21.64	15100	-22.19	20240208	10450	12.44	20240125	15100	-22.19	20240208	9750	20.51	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
16	20240429	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11700	0	3	0.00	42568820	3640	16.77	11820	11820	11600	15210	8190	11700	11694.72	3.83	516	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1555	6.22	0.38	12	0.03	1881.00	31185.00	15100	20240208	-22.52	9660	20230426	21.12	15100	-22.52	20240208	10450	11.96	20240125	15100	-22.52	20240208	9750	20.00	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
17	20240429	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11720	20	2	0.17	1866900	159	0.73	11820	11820	11720	15210	8190	11700	11742.58	3.83	-120	11913	11806	11693	11586	11473	11860	11640	84	3510	500	8420	10	1	13291151	1558	6.23	0.38	12	0.00	1881.00	31185.00	15100	20240208	-22.38	9660	20230426	21.33	15100	-22.38	20240208	10450	12.15	20240125	15100	-22.38	20240208	9750	20.21	20230502	1.05	N	000320	500	84 억	508986	N	N	0	N	N
18	20240426	160105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11700	60	2	0.52	252661560	21666	99.67	11680	11800	11580	15130	8150	11640	11660.96	3.87	-4996	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1555	6.22	0.38	12	0.16	1881.00	31185.00	15100	20240208	-22.52	9660	20230426	21.12	15100	-22.52	20240208	10450	11.96	20240125	15100	-22.52	20240208	9660	21.12	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
19	20240426	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11640	0	3	0.00	199580660	17121	78.76	11680	11800	11580	15130	8150	11640	11657.07	3.87	-3598	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1547	6.19	0.37	12	0.13	1881.00	31185.00	15100	20240208	-22.91	9660	20230426	20.50	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9660	20.50	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
20	20240426	140106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11620	-20	5	-0.17	158117610	13560	62.38	11680	11800	11580	15130	8150	11640	11660.59	3.87	-3286	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1544	6.18	0.37	12	0.10	1881.00	31185.00	15100	20240208	-23.05	9660	20230426	20.29	15100	-23.05	20240208	10450	11.20	20240125	15100	-23.05	20240208	9660	20.29	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
21	20240426	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11630	-10	5	-0.09	147672420	12662	58.25	11680	11800	11580	15130	8150	11640	11662.65	3.87	-2845	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1546	6.18	0.37	12	0.10	1881.00	31185.00	15100	20240208	-22.98	9660	20230426	20.39	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9660	20.39	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
22	20240426	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11630	-10	5	-0.09	137449090	11783	54.20	11680	11800	11580	15130	8150	11640	11665.04	3.87	-2531	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1546	6.18	0.37	12	0.09	1881.00	31185.00	15100	20240208	-22.98	9660	20230426	20.39	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9660	20.39	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
23	20240426	110106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11660	20	2	0.17	110522840	9466	43.55	11680	11800	11610	15130	8150	11640	11675.77	3.87	-2159	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1550	6.20	0.37	12	0.07	1881.00	31185.00	15100	20240208	-22.78	9660	20230426	20.70	15100	-22.78	20240208	10450	11.58	20240125	15100	-22.78	20240208	9660	20.70	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
24	20240426	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11690	50	2	0.43	72293500	6187	28.46	11680	11800	11610	15130	8150	11640	11684.75	3.87	-1727	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1554	6.21	0.37	12	0.05	1881.00	31185.00	15100	20240208	-22.58	9660	20230426	21.01	15100	-22.58	20240208	10450	11.87	20240125	15100	-22.58	20240208	9660	21.01	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
25	20240426	090106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11700	60	2	0.52	3256300	279	1.28	11680	11700	11640	15130	8150	11640	11671.44	3.87	-145	11906	11772	11566	11432	11226	11840	11500	84	3490	500	8380	10	1	13291151	1555	6.22	0.38	12	0.00	1881.00	31185.00	15100	20240208	-22.52	9660	20230426	21.12	15100	-22.52	20240208	10450	11.96	20240125	15100	-22.52	20240208	9660	21.12	20230426	1.09	N	000320	500	84 억	514568	N	N	1	N	N
26	20240425	160106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11640	170	2	1.48	248620700	21457	113.05	11490	11700	11360	14910	8030	11470	11586.83	3.85	877	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1547	6.19	0.37	12	0.16	1881.00	31185.00	15100	20240208	-22.91	9660	20230426	20.50	15100	-22.91	20240208	10450	11.39	20240125	15100	-22.91	20240208	9660	20.50	20230426	1.10	N	000320	500	84 억	511827	N	N	1	N	N
27	20240425	150106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11600	130	2	1.13	220945440	19072	100.48	11490	11700	11360	14910	8030	11470	11584.81	3.85	1253	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1542	6.17	0.37	12	0.14	1881.00	31185.00	15100	20240208	-23.18	9660	20230426	20.08	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9660	20.08	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
28	20240425	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11590	120	2	1.05	208275610	17981	94.74	11490	11700	11360	14910	8030	11470	11583.10	3.85	1652	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1540	6.16	0.37	12	0.14	1881.00	31185.00	15100	20240208	-23.25	9660	20230426	19.98	15100	-23.25	20240208	10450	10.91	20240125	15100	-23.25	20240208	9660	19.98	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
29	20240425	130106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11600	130	2	1.13	195388590	16871	88.89	11490	11700	11360	14910	8030	11470	11581.33	3.85	1933	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1542	6.17	0.37	12	0.13	1881.00	31185.00	15100	20240208	-23.18	9660	20230426	20.08	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9660	20.08	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
30	20240425	120106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11610	140	2	1.22	183424180	15838	83.45	11490	11700	11360	14910	8030	11470	11581.28	3.85	1520	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1543	6.17	0.37	12	0.12	1881.00	31185.00	15100	20240208	-23.11	9660	20230426	20.19	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9660	20.19	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
31	20240425	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11690	220	2	1.92	131825010	11406	60.09	11490	11690	11360	14910	8030	11470	11557.52	3.85	1504	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1554	6.21	0.37	12	0.09	1881.00	31185.00	15100	20240208	-22.58	9660	20230426	21.01	15100	-22.58	20240208	10450	11.87	20240125	15100	-22.58	20240208	9660	21.01	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
32	20240425	100106	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11500	30	2	0.26	31689090	2773	14.61	11490	11540	11360	14910	8030	11470	11427.71	3.85	1413	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1528	6.11	0.37	12	0.02	1881.00	31185.00	15100	20240208	-23.84	9660	20230426	19.05	15100	-23.84	20240208	10450	10.05	20240125	15100	-23.84	20240208	9660	19.05	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
33	20240425	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11460	-10	5	-0.09	769590	67	0.35	11490	11500	11460	14910	8030	11470	11486.67	3.85	-7	11623	11546	11393	11316	11163	11585	11355	84	3440	500	8250	10	1	13291151	1523	6.09	0.37	12	0.00	1881.00	31185.00	15100	20240208	-24.11	9660	20230426	18.63	15100	-24.11	20240208	10450	9.67	20240125	15100	-24.11	20240208	9660	18.63	20230426	1.10	N	000320	500	84 억	511827	N	N	0	N	N
34	20240424	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11470	180	2	1.59	215244680	18913	168.79	11340	11470	11240	14670	7910	11290	11380.44	3.83	2532	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1524	6.10	0.37	12	0.14	1881.00	31185.00	15100	20240208	-24.04	9660	20230426	18.74	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9660	18.74	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
35	20240424	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11400	110	2	0.97	161928150	14251	127.18	11340	11440	11240	14670	7910	11290	11362.58	3.83	1953	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1515	6.06	0.37	12	0.11	1881.00	31185.00	15100	20240208	-24.50	9660	20230426	18.01	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9660	18.01	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
36	20240424	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11410	120	2	1.06	132930540	11706	104.47	11340	11440	11240	14670	7910	11290	11355.76	3.83	1907	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1517	6.07	0.37	12	0.09	1881.00	31185.00	15100	20240208	-24.44	9660	20230426	18.12	15100	-24.44	20240208	10450	9.19	20240125	15100	-24.44	20240208	9660	18.12	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
37	20240424	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11400	110	2	0.97	107779480	9494	84.73	11340	11440	11240	14670	7910	11290	11352.38	3.83	843	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1515	6.06	0.37	12	0.07	1881.00	31185.00	15100	20240208	-24.50	9660	20230426	18.01	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9660	18.01	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
38	20240424	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11390	100	2	0.89	100840540	8885	79.29	11340	11440	11240	14670	7910	11290	11349.53	3.83	843	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1514	6.06	0.37	12	0.07	1881.00	31185.00	15100	20240208	-24.57	9660	20230426	17.91	15100	-24.57	20240208	10450	9.00	20240125	15100	-24.57	20240208	9660	17.91	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
39	20240424	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11390	100	2	0.89	75376050	6652	59.37	11340	11400	11240	14670	7910	11290	11331.34	3.83	856	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1514	6.06	0.37	12	0.05	1881.00	31185.00	15100	20240208	-24.57	9660	20230426	17.91	15100	-24.57	20240208	10450	9.00	20240125	15100	-24.57	20240208	9660	17.91	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
40	20240424	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11340	50	2	0.44	19870310	1759	15.70	11340	11340	11240	14670	7910	11290	11296.37	3.83	163	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1507	6.03	0.36	12	0.01	1881.00	31185.00	15100	20240208	-24.90	9660	20230426	17.39	15100	-24.90	20240208	10450	8.52	20240125	15100	-24.90	20240208	9660	17.39	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
41	20240424	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11340	50	2	0.44	147360	13	0.12	11340	11340	11280	14670	7910	11290	11335.38	3.83	6	11470	11380	11290	11200	11110	11335	11155	84	3380	500	8120	10	1	13291151	1507	6.03	0.36	12	0.00	1881.00	31185.00	15100	20240208	-24.90	9660	20230426	17.39	15100	-24.90	20240208	10450	8.52	20240125	15100	-24.90	20240208	9660	17.39	20230426	1.15	N	000320	500	84 억	509299	N	N	0	N	N
42	20240423	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11290	30	2	0.27	125366320	11116	16.24	11310	11380	11200	14630	7890	11260	11277.94	3.83	-83	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1501	6.00	0.36	12	0.08	1881.00	31185.00	15100	20240208	-25.23	9660	20230426	16.87	15100	-25.23	20240208	10450	8.04	20240125	15100	-25.23	20240208	9660	16.87	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
43	20240423	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11290	30	2	0.27	118457030	10504	15.34	11310	11380	11200	14630	7890	11260	11277.33	3.83	44	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1501	6.00	0.36	12	0.08	1881.00	31185.00	15100	20240208	-25.23	9660	20230426	16.87	15100	-25.23	20240208	10450	8.04	20240125	15100	-25.23	20240208	9660	16.87	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
44	20240423	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	11250	-10	5	-0.09	101605740	9014	13.17	11310	11380	11200	14630	7890	11260	11271.99	3.83	35	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1495	5.98	0.36	12	0.07	1881.00	31185.00	15100	20240208	-25.50	9660	20230426	16.46	15100	-25.50	20240208	10450	7.66	20240125	15100	-25.50	20240208	9660	16.46	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
45	20240423	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	0	3	0.00	92902580	8241	12.04	11310	11380	11200	14630	7890	11260	11273.22	3.83	-158	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1497	5.99	0.36	12	0.06	1881.00	31185.00	15100	20240208	-25.43	9660	20230426	16.56	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9660	16.56	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
46	20240423	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	20	2	0.18	90457450	8024	11.72	11310	11380	11200	14630	7890	11260	11273.36	3.83	-177	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1499	6.00	0.36	12	0.06	1881.00	31185.00	15100	20240208	-25.30	9660	20230426	16.77	15100	-25.30	20240208	10450	7.94	20240125	15100	-25.30	20240208	9660	16.77	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
47	20240423	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11210	-50	5	-0.44	81108940	7194	10.51	11310	11380	11200	14630	7890	11260	11274.53	3.83	-166	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1490	5.96	0.36	12	0.05	1881.00	31185.00	15100	20240208	-25.76	9660	20230426	16.05	15100	-25.76	20240208	10450	7.27	20240125	15100	-25.76	20240208	9660	16.05	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
48	20240423	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11240	-20	5	-0.18	26104090	2320	3.39	11310	11310	11200	14630	7890	11260	11251.76	3.83	61	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1494	5.98	0.36	12	0.02	1881.00	31185.00	15100	20240208	-25.56	9660	20230426	16.36	15100	-25.56	20240208	10450	7.56	20240125	15100	-25.56	20240208	9660	16.36	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
49	20240423	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11300	40	2	0.36	3901910	345	0.50	11310	11310	11280	14630	7890	11260	11309.88	3.83	-46	11720	11490	11340	11110	10960	11415	11035	84	3370	500	8100	10	1	13291151	1502	6.01	0.36	12	0.00	1881.00	31185.00	15100	20240208	-25.17	9660	20230426	16.98	15100	-25.17	20240208	10450	8.13	20240125	15100	-25.17	20240208	9660	16.98	20230426	1.19	N	000320	500	84 억	509328	N	N	0	N	N
50	20240422	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	-470	5	-4.01	769373170	68013	47.87	11460	11570	11190	15240	8220	11730	11312.10	3.93	-13327	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1497	5.99	0.36	12	0.51	1881.00	31185.00	15100	20240208	-25.43	9660	20230426	16.56	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9660	16.56	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
51	20240422	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	11210	-520	5	-4.43	708809050	62624	44.08	11460	11570	11190	15240	8220	11730	11318.42	3.93	-11667	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1490	5.96	0.36	12	0.47	1881.00	31185.00	15100	20240208	-25.76	9660	20230426	16.05	15100	-25.76	20240208	10450	7.27	20240125	15100	-25.76	20240208	9660	16.05	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
52	20240422	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11230	-500	5	-4.26	630786340	55671	39.19	11460	11570	11190	15240	8220	11730	11330.54	3.93	-10392	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1493	5.97	0.36	12	0.42	1881.00	31185.00	15100	20240208	-25.63	9660	20230426	16.25	15100	-25.63	20240208	10450	7.46	20240125	15100	-25.63	20240208	9660	16.25	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
53	20240422	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	-470	5	-4.01	519712640	45777	32.22	11460	11570	11250	15240	8220	11730	11353.06	3.93	-6187	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1497	5.99	0.36	12	0.34	1881.00	31185.00	15100	20240208	-25.43	9660	20230426	16.56	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9660	16.56	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
54	20240422	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11350	-380	5	-3.24	475482290	41859	29.46	11460	11570	11250	15240	8220	11730	11359.05	3.93	-4850	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1509	6.03	0.36	12	0.31	1881.00	31185.00	15100	20240208	-24.83	9660	20230426	17.49	15100	-24.83	20240208	10450	8.61	20240125	15100	-24.83	20240208	9660	17.49	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
55	20240422	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11310	-420	5	-3.58	396150070	34841	24.52	11460	11570	11250	15240	8220	11730	11370.12	3.93	-2646	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1503	6.01	0.36	12	0.26	1881.00	31185.00	15100	20240208	-25.10	9660	20230426	17.08	15100	-25.10	20240208	10450	8.23	20240125	15100	-25.10	20240208	9660	17.08	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
56	20240422	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	11420	-310	5	-2.64	264434160	23236	16.36	11460	11570	11250	15240	8220	11730	11380.21	3.93	-864	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1518	6.07	0.37	12	0.17	1881.00	31185.00	15100	20240208	-24.37	9660	20230426	18.22	15100	-24.37	20240208	10450	9.28	20240125	15100	-24.37	20240208	9660	18.22	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
57	20240422	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	11350	-380	5	-3.24	88889750	7775	5.47	11460	11500	11350	15240	8220	11730	11432.38	3.93	480	12763	12246	11583	11066	10403	12505	11325	84	3510	500	8440	10	1	13291151	1509	6.03	0.36	12	0.06	1881.00	31185.00	15100	20240208	-24.83	9660	20230426	17.49	15100	-24.83	20240208	10450	8.61	20240125	15100	-24.83	20240208	9660	17.49	20230426	1.17	N	000320	500	84 억	522789	N	N	0	N	N
58	20240419	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11730	500	2	4.45	1326990070	114430	968.35	11240	12100	10920	14590	7870	11230	11596.40	3.90	5083	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1559	6.24	0.38	12	0.86	1881.00	31185.00	15100	20240208	-22.32	9660	20230426	21.43	15100	-22.32	20240208	10450	12.25	20240125	15100	-22.32	20240208	9660	21.43	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
59	20240419	150104	57	100.00	KOSPI	금융업	N	N	N	N		N	10970	-260	5	-2.32	292456860	26512	224.35	11240	11240	10920	14590	7870	11230	11031.11	3.90	-295	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1458	5.83	0.35	12	0.20	1881.00	31185.00	15100	20240208	-27.35	9660	20230426	13.56	15100	-27.35	20240208	10450	4.98	20240125	15100	-27.35	20240208	9660	13.56	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
60	20240419	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11030	-200	5	-1.78	181054870	16373	138.55	11240	11240	11000	14590	7870	11230	11058.14	3.90	-2390	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1466	5.86	0.35	12	0.12	1881.00	31185.00	15100	20240208	-26.95	9660	20230426	14.18	15100	-26.95	20240208	10450	5.55	20240125	15100	-26.95	20240208	9660	14.18	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
61	20240419	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11080	-150	5	-1.34	136455270	12325	104.30	11240	11240	11000	14590	7870	11230	11071.42	3.90	-2685	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1473	5.89	0.36	12	0.09	1881.00	31185.00	15100	20240208	-26.62	9660	20230426	14.70	15100	-26.62	20240208	10450	6.03	20240125	15100	-26.62	20240208	9660	14.70	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
62	20240419	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11020	-210	5	-1.87	103872400	9367	79.27	11240	11240	11000	14590	7870	11230	11089.19	3.90	-2882	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1465	5.86	0.35	12	0.07	1881.00	31185.00	15100	20240208	-27.02	9660	20230426	14.08	15100	-27.02	20240208	10450	5.45	20240125	15100	-27.02	20240208	9660	14.08	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
63	20240419	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11060	-170	5	-1.51	79836230	7185	60.80	11240	11240	11020	14590	7870	11230	11111.51	3.90	-2443	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1470	5.88	0.35	12	0.05	1881.00	31185.00	15100	20240208	-26.75	9660	20230426	14.49	15100	-26.75	20240208	10450	5.84	20240125	15100	-26.75	20240208	9660	14.49	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
64	20240419	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11130	-100	5	-0.89	34879720	3125	26.44	11240	11240	11090	14590	7870	11230	11161.51	3.90	-1354	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1479	5.92	0.36	12	0.02	1881.00	31185.00	15100	20240208	-26.29	9660	20230426	15.22	15100	-26.29	20240208	10450	6.51	20240125	15100	-26.29	20240208	9660	15.22	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
65	20240419	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11240	10	2	0.09	2813520	251	2.12	11240	11240	11190	14590	7870	11230	11209.24	3.90	-165	11436	11332	11166	11062	10896	11385	11115	84	3360	500	8080	10	1	13291151	1494	5.98	0.36	12	0.00	1881.00	31185.00	15100	20240208	-25.56	9660	20230426	16.36	15100	-25.56	20240208	10450	7.56	20240125	15100	-25.56	20240208	9660	16.36	20230426	1.19	N	000320	500	84 억	518363	N	N	0	N	N
66	20240418	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11230	120	2	1.08	131746440	11817	194.90	11100	11270	11000	14440	7780	11110	11148.89	3.90	63	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1493	5.97	0.36	12	0.09	1881.00	31185.00	15100	20240208	-25.63	9660	20230426	16.25	15100	-25.63	20240208	10450	7.46	20240125	15100	-25.63	20240208	9660	16.25	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
67	20240418	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11220	110	2	0.99	109497900	9827	162.08	11100	11270	11000	14440	7780	11110	11142.56	3.90	363	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1491	5.96	0.36	12	0.07	1881.00	31185.00	15100	20240208	-25.70	9660	20230426	16.15	15100	-25.70	20240208	10450	7.37	20240125	15100	-25.70	20240208	9660	16.15	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
68	20240418	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	40	2	0.36	77805100	6996	115.39	11100	11180	11000	14440	7780	11110	11121.37	3.90	-8	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1482	5.93	0.36	12	0.05	1881.00	31185.00	15100	20240208	-26.16	9660	20230426	15.42	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
69	20240418	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	40	2	0.36	50201090	4514	74.45	11100	11180	11000	14440	7780	11110	11121.20	3.90	-474	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1482	5.93	0.36	12	0.03	1881.00	31185.00	15100	20240208	-26.16	9660	20230426	15.42	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
70	20240418	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	40	2	0.36	40606670	3651	60.22	11100	11180	11000	14440	7780	11110	11122.07	3.90	-383	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1482	5.93	0.36	12	0.03	1881.00	31185.00	15100	20240208	-26.16	9660	20230426	15.42	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
71	20240418	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	40	2	0.36	36580980	3289	54.25	11100	11180	11000	14440	7780	11110	11122.22	3.90	-328	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1482	5.93	0.36	12	0.02	1881.00	31185.00	15100	20240208	-26.16	9660	20230426	15.42	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
72	20240418	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11140	30	2	0.27	15979350	1437	23.70	11100	11160	11000	14440	7780	11110	11119.94	3.90	-122	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1481	5.92	0.36	12	0.01	1881.00	31185.00	15100	20240208	-26.23	9660	20230426	15.32	15100	-26.23	20240208	10450	6.60	20240125	15100	-26.23	20240208	9660	15.32	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
73	20240418	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11100	-10	5	-0.09	599000	54	0.89	11100	11100	11080	14440	7780	11110	11092.59	3.90	-14	11236	11172	11066	11002	10896	11205	11035	84	3330	500	7990	10	1	13291151	1475	5.90	0.36	12	0.00	1881.00	31185.00	15100	20240208	-26.49	9660	20230426	14.91	15100	-26.49	20240208	10450	6.22	20240125	15100	-26.49	20240208	9660	14.91	20230426	1.21	N	000320	500	84 억	518098	N	N	0	N	N
74	20240417	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11110	20	2	0.18	65890060	5962	35.98	10960	11130	10960	14410	7770	11090	11050.41	3.92	-2020	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1477	5.91	0.36	12	0.04	1881.00	31185.00	15100	20240208	-26.42	9660	20230426	15.01	15100	-26.42	20240208	10450	6.32	20240125	15100	-26.42	20240208	9660	15.01	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
75	20240417	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11120	30	2	0.27	56001100	5070	30.60	10960	11130	10960	14410	7770	11090	11045.58	3.92	-1643	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1478	5.91	0.36	12	0.04	1881.00	31185.00	15100	20240208	-26.36	9660	20230426	15.11	15100	-26.36	20240208	10450	6.41	20240125	15100	-26.36	20240208	9660	15.11	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
76	20240417	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11090	0	3	0.00	50619120	4585	27.67	10960	11130	10960	14410	7770	11090	11040.16	3.92	-1556	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1474	5.90	0.36	12	0.03	1881.00	31185.00	15100	20240208	-26.56	9660	20230426	14.80	15100	-26.56	20240208	10450	6.12	20240125	15100	-26.56	20240208	9660	14.80	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
77	20240417	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	11070	-20	5	-0.18	47459380	4300	25.95	10960	11130	10960	14410	7770	11090	11037.07	3.92	-1505	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1471	5.89	0.35	12	0.03	1881.00	31185.00	15100	20240208	-26.69	9660	20230426	14.60	15100	-26.69	20240208	10450	5.93	20240125	15100	-26.69	20240208	9660	14.60	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
78	20240417	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	10990	-100	5	-0.90	35781370	3245	19.58	10960	11130	10960	14410	7770	11090	11026.62	3.92	-1442	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1461	5.84	0.35	12	0.02	1881.00	31185.00	15100	20240208	-27.22	9660	20230426	13.77	15100	-27.22	20240208	10450	5.17	20240125	15100	-27.22	20240208	9660	13.77	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
79	20240417	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11010	-80	5	-0.72	28854840	2617	15.79	10960	11130	10960	14410	7770	11090	11025.92	3.92	-1412	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1463	5.85	0.35	12	0.02	1881.00	31185.00	15100	20240208	-27.09	9660	20230426	13.98	15100	-27.09	20240208	10450	5.36	20240125	15100	-27.09	20240208	9660	13.98	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
80	20240417	100104	57	100.00	KOSPI	금융업	N	N	N	N		N	11050	-40	5	-0.36	8436980	762	4.60	10960	11130	10960	14410	7770	11090	11072.15	3.92	-188	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1469	5.87	0.35	12	0.01	1881.00	31185.00	15100	20240208	-26.82	9660	20230426	14.39	15100	-26.82	20240208	10450	5.74	20240125	15100	-26.82	20240208	9660	14.39	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
81	20240417	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	10960	-130	5	-1.17	307320	28	0.17	10960	11070	10960	14410	7770	11090	10975.71	3.92	1	11476	11282	11086	10892	10696	11185	10795	84	3320	500	7980	10	1	13291151	1457	5.83	0.35	12	0.00	1881.00	31185.00	15100	20240208	-27.42	9660	20230426	13.46	15100	-27.42	20240208	10450	4.88	20240125	15100	-27.42	20240208	9660	13.46	20230426	1.19	N	000320	500	84 억	520488	N	N	33	N	N
82	20240416	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11090	-190	5	-1.68	179659760	16381	133.00	11130	11280	10890	14660	7900	11280	10967.57	3.94	-3309	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1474	5.90	0.36	12	0.12	1881.00	31185.00	15100	20240208	-26.56	9650	20230410	14.92	15100	-26.56	20240208	10450	6.12	20240125	15100	-26.56	20240208	9660	14.80	20230426	1.17	N	000320	500	84 억	523610	N	N	33	N	N
83	20240416	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	10960	-320	5	-2.84	153538660	14004	113.70	11130	11280	10890	14660	7900	11280	10963.91	3.94	-3314	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1457	5.83	0.35	12	0.11	1881.00	31185.00	15100	20240208	-27.42	9650	20230410	13.58	15100	-27.42	20240208	10450	4.88	20240125	15100	-27.42	20240208	9660	13.46	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
84	20240416	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	10960	-320	5	-2.84	135312780	12337	100.16	11130	11280	10890	14660	7900	11280	10968.05	3.94	-2879	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1457	5.83	0.35	12	0.09	1881.00	31185.00	15100	20240208	-27.42	9650	20230410	13.58	15100	-27.42	20240208	10450	4.88	20240125	15100	-27.42	20240208	9660	13.46	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
85	20240416	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	10920	-360	5	-3.19	99822130	9083	73.74	11130	11280	10910	14660	7900	11280	10990.00	3.94	-2573	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1451	5.81	0.35	12	0.07	1881.00	31185.00	15100	20240208	-27.68	9650	20230410	13.16	15100	-27.68	20240208	10450	4.50	20240125	15100	-27.68	20240208	9660	13.04	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
86	20240416	120107	57	100.00	KOSPI	금융업	N	N	N	N		N	10960	-320	5	-2.84	88288130	8027	65.17	11130	11280	10910	14660	7900	11280	10998.89	3.94	-2556	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1457	5.83	0.35	12	0.06	1881.00	31185.00	15100	20240208	-27.42	9650	20230410	13.58	15100	-27.42	20240208	10450	4.88	20240125	15100	-27.42	20240208	9660	13.46	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
87	20240416	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11020	-260	5	-2.30	51123170	4633	37.61	11130	11280	11000	14660	7900	11280	11034.57	3.94	-1938	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1465	5.86	0.35	12	0.03	1881.00	31185.00	15100	20240208	-27.02	9650	20230410	14.20	15100	-27.02	20240208	10450	5.45	20240125	15100	-27.02	20240208	9660	14.08	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
88	20240416	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11070	-210	5	-1.86	9067100	817	6.63	11130	11280	11070	14660	7900	11280	11098.04	3.94	-446	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1471	5.89	0.35	12	0.01	1881.00	31185.00	15100	20240208	-26.69	9650	20230410	14.72	15100	-26.69	20240208	10450	5.93	20240125	15100	-26.69	20240208	9660	14.60	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
89	20240416	090104	57	100.00	KOSPI	금융업	N	N	N	N		N	11120	-160	5	-1.42	1236350	111	0.90	11130	11280	11120	14660	7900	11280	11138.29	3.94	-7	11673	11476	11193	10996	10713	11575	11095	84	3380	500	8120	10	1	13291151	1478	5.91	0.36	12	0.00	1881.00	31185.00	15100	20240208	-26.36	9650	20230410	15.23	15100	-26.36	20240208	10450	6.41	20240125	15100	-26.36	20240208	9660	15.11	20230426	1.17	N	000320	500	84 억	523610	N	N	52	N	N
90	20240415	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	11280	130	2	1.17	136421250	12312	57.20	11090	11390	10910	14490	7810	11150	11080.35	3.94	325	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1499	6.00	0.36	12	0.09	1881.00	31185.00	15100	20240208	-25.30	9650	20230410	16.89	15100	-25.30	20240208	10450	7.94	20240125	15100	-25.30	20240208	9660	16.77	20230426	1.18	N	000320	500	84 억	523159	N	N	52	N	N
91	20240415	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11160	10	2	0.09	118827730	10746	49.92	11090	11390	10910	14490	7810	11150	11057.86	3.94	647	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1483	5.93	0.36	12	0.08	1881.00	31185.00	15100	20240208	-26.09	9650	20230410	15.65	15100	-26.09	20240208	10450	6.79	20240125	15100	-26.09	20240208	9660	15.53	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
92	20240415	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	0	3	0.00	105264590	9529	44.27	11090	11390	10910	14490	7810	11150	11046.76	3.94	796	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1482	5.93	0.36	12	0.07	1881.00	31185.00	15100	20240208	-26.16	9650	20230410	15.54	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
93	20240415	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11130	-20	5	-0.18	102125260	9247	42.96	11090	11390	10910	14490	7810	11150	11044.15	3.94	919	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1479	5.92	0.36	12	0.07	1881.00	31185.00	15100	20240208	-26.29	9650	20230410	15.34	15100	-26.29	20240208	10450	6.51	20240125	15100	-26.29	20240208	9660	15.22	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
94	20240415	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11060	-90	5	-0.81	84592930	7659	35.58	11090	11390	10910	14490	7810	11150	11044.91	3.94	758	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1470	5.88	0.35	12	0.06	1881.00	31185.00	15100	20240208	-26.75	9650	20230410	14.61	15100	-26.75	20240208	10450	5.84	20240125	15100	-26.75	20240208	9660	14.49	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
95	20240415	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11020	-130	5	-1.17	80751630	7311	33.96	11090	11390	10910	14490	7810	11150	11045.22	3.94	750	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1465	5.86	0.35	12	0.06	1881.00	31185.00	15100	20240208	-27.02	9650	20230410	14.20	15100	-27.02	20240208	10450	5.45	20240125	15100	-27.02	20240208	9660	14.08	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
96	20240415	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	0	3	0.00	76564030	6932	32.20	11090	11390	10910	14490	7810	11150	11045.01	3.94	779	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1482	5.93	0.36	12	0.05	1881.00	31185.00	15100	20240208	-26.16	9650	20230410	15.54	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
97	20240415	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11080	-70	5	-0.63	1596950	144	0.67	11090	11090	11080	14490	7810	11150	11089.93	3.94	-20	11550	11350	11190	10990	10830	11270	10910	84	3340	500	8020	10	1	13291151	1473	5.89	0.36	12	0.00	1881.00	31185.00	15100	20240208	-26.62	9650	20230410	14.82	15100	-26.62	20240208	10450	6.03	20240125	15100	-26.62	20240208	9660	14.70	20230426	1.18	N	000320	500	84 억	523159	N	N	2826	N	N
98	20240412	160104	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	-110	5	-0.98	240845500	21524	147.05	11260	11390	11030	14630	7890	11260	11188.97	3.94	4985	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1482	5.93	0.36	12	0.16	1881.00	31185.00	15100	20240208	-26.16	9650	20230410	15.54	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.17	N	000320	500	84 억	524286	N	N	2826	N	N
99	20240412	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	0	3	0.00	205811550	18392	125.65	11260	11390	11030	14630	7890	11260	11189.51	3.94	3110	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1497	5.99	0.36	12	0.14	1881.00	31185.00	15100	20240208	-25.43	9650	20230410	16.68	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9660	16.56	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
100	20240412	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	11320	60	2	0.53	150070000	13473	92.05	11260	11390	11030	14630	7890	11260	11136.74	3.94	1990	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1505	6.02	0.36	12	0.10	1881.00	31185.00	15100	20240208	-25.03	9650	20230410	17.31	15100	-25.03	20240208	10450	8.33	20240125	15100	-25.03	20240208	9660	17.18	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
101	20240412	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11150	-110	5	-0.98	106791900	9616	65.70	11260	11390	11030	14630	7890	11260	11102.37	3.94	434	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1482	5.93	0.36	12	0.07	1881.00	31185.00	15100	20240208	-26.16	9650	20230410	15.54	15100	-26.16	20240208	10450	6.70	20240125	15100	-26.16	20240208	9660	15.42	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
102	20240412	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11140	-120	5	-1.07	93941300	8463	57.82	11260	11390	11030	14630	7890	11260	11096.37	3.94	268	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1481	5.92	0.36	12	0.06	1881.00	31185.00	15100	20240208	-26.23	9650	20230410	15.44	15100	-26.23	20240208	10450	6.60	20240125	15100	-26.23	20240208	9660	15.32	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
103	20240412	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	11120	-140	5	-1.24	86676950	7811	53.36	11260	11390	11030	14630	7890	11260	11092.49	3.94	504	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1478	5.91	0.36	12	0.06	1881.00	31185.00	15100	20240208	-26.36	9650	20230410	15.23	15100	-26.36	20240208	10450	6.41	20240125	15100	-26.36	20240208	9660	15.11	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
104	20240412	100104	57	100.00	KOSPI	금융업	N	N	N	N		N	11290	30	2	0.27	80328150	7242	49.48	11260	11390	11030	14630	7890	11260	11087.21	3.94	824	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1501	6.00	0.36	12	0.05	1881.00	31185.00	15100	20240208	-25.23	9650	20230410	16.99	15100	-25.23	20240208	10450	8.04	20240125	15100	-25.23	20240208	9660	16.87	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
105	20240412	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11220	-40	5	-0.36	7185040	639	4.37	11260	11390	11220	14630	7890	11260	11236.99	3.94	-39	11440	11350	11190	11100	10940	11395	11145	84	3370	500	8100	10	1	13291151	1491	5.96	0.36	12	0.00	1881.00	31185.00	15100	20240208	-25.70	9650	20230410	16.27	15100	-25.70	20240208	10450	7.37	20240125	15100	-25.70	20240208	9660	16.15	20230426	1.17	N	000320	500	84 억	524286	N	N	0	N	N
106	20240411	160104	57	100.00	KOSPI	금융업	N	N	N	N		N	11260	-100	5	-0.88	162888600	14626	209.15	11130	11280	11030	14760	7960	11360	11136.62	3.96	-2426	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1497	5.99	0.36	12	0.11	1881.00	31185.00	15100	20240208	-25.43	9650	20230405	16.68	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9660	16.56	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
107	20240411	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	11230	-130	5	-1.14	147518270	13258	189.59	11130	11280	11030	14760	7960	11360	11126.74	3.96	-2067	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1493	5.97	0.36	12	0.10	1881.00	31185.00	15100	20240208	-25.63	9650	20230405	16.37	15100	-25.63	20240208	10450	7.46	20240125	15100	-25.63	20240208	9660	16.25	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
108	20240411	140110	57	100.00	KOSPI	금융업	N	N	N	N		N	11190	-170	5	-1.50	139719390	12562	179.64	11130	11280	11030	14760	7960	11360	11122.38	3.96	-2049	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1487	5.95	0.36	12	0.09	1881.00	31185.00	15100	20240208	-25.89	9650	20230405	15.96	15100	-25.89	20240208	10450	7.08	20240125	15100	-25.89	20240208	9660	15.84	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
109	20240411	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	11220	-140	5	-1.23	125534110	11297	161.55	11130	11260	11030	14760	7960	11360	11112.16	3.96	-1984	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1491	5.96	0.36	12	0.08	1881.00	31185.00	15100	20240208	-25.70	9650	20230405	16.27	15100	-25.70	20240208	10450	7.37	20240125	15100	-25.70	20240208	9660	16.15	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
110	20240411	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	11170	-190	5	-1.67	119227750	10732	153.47	11130	11260	11030	14760	7960	11360	11109.56	3.96	-2137	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1485	5.94	0.36	12	0.08	1881.00	31185.00	15100	20240208	-26.03	9650	20230405	15.75	15100	-26.03	20240208	10450	6.89	20240125	15100	-26.03	20240208	9660	15.63	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
111	20240411	110104	57	100.00	KOSPI	금융업	N	N	N	N		N	11160	-200	5	-1.76	106414290	9588	137.11	11130	11250	11030	14760	7960	11360	11098.70	3.96	-1513	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1483	5.93	0.36	12	0.07	1881.00	31185.00	15100	20240208	-26.09	9650	20230405	15.65	15100	-26.09	20240208	10450	6.79	20240125	15100	-26.09	20240208	9660	15.53	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
112	20240411	100104	57	100.00	KOSPI	금융업	N	N	N	N		N	11090	-270	5	-2.38	77736230	7004	100.16	11130	11200	11030	14760	7960	11360	11098.83	3.96	-1303	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1474	5.90	0.36	12	0.05	1881.00	31185.00	15100	20240208	-26.56	9650	20230405	14.92	15100	-26.56	20240208	10450	6.12	20240125	15100	-26.56	20240208	9660	14.80	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
113	20240411	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	11130	-230	5	-2.02	25057790	2251	32.19	11130	11200	11130	14760	7960	11360	11131.85	3.96	87	11533	11446	11353	11266	11173	11400	11220	84	3400	500	8170	10	1	13291151	1479	5.92	0.36	12	0.02	1881.00	31185.00	15100	20240208	-26.29	9650	20230405	15.34	15100	-26.29	20240208	10450	6.51	20240125	15100	-26.29	20240208	9660	15.22	20230426	1.17	N	000320	500	84 억	526297	N	N	0	N	N
114	20240409	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11360	110	2	0.98	79301160	6990	37.16	11440	11440	11260	14620	7880	11250	11344.94	3.96	-264	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1510	6.04	0.36	12	0.05	1881.00	31185.00	15100	20240208	-24.77	9650	20230405	17.72	15100	-24.77	20240208	10450	8.71	20240125	15100	-24.77	20240208	9650	17.72	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
115	20240409	150104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11270	20	2	0.18	58768730	5178	27.52	11440	11440	11260	14620	7880	11250	11349.70	3.96	111	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1498	5.99	0.36	12	0.04	1881.00	31185.00	15100	20240208	-25.36	9650	20230405	16.79	15100	-25.36	20240208	10450	7.85	20240125	15100	-25.36	20240208	9650	16.79	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
116	20240409	140104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11300	50	2	0.44	54867440	4832	25.68	11440	11440	11260	14620	7880	11250	11355.02	3.96	213	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1502	6.01	0.36	12	0.04	1881.00	31185.00	15100	20240208	-25.17	9650	20230405	17.10	15100	-25.17	20240208	10450	8.13	20240125	15100	-25.17	20240208	9650	17.10	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
117	20240409	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11310	60	2	0.53	50681840	4461	23.71	11440	11440	11260	14620	7880	11250	11361.09	3.96	299	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1503	6.01	0.36	12	0.03	1881.00	31185.00	15100	20240208	-25.10	9650	20230405	17.20	15100	-25.10	20240208	10450	8.23	20240125	15100	-25.10	20240208	9650	17.20	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
118	20240409	120105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11280	30	2	0.27	48220650	4243	22.55	11440	11440	11260	14620	7880	11250	11364.75	3.96	382	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1499	6.00	0.36	12	0.03	1881.00	31185.00	15100	20240208	-25.30	9650	20230405	16.89	15100	-25.30	20240208	10450	7.94	20240125	15100	-25.30	20240208	9650	16.89	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
119	20240409	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11290	40	2	0.36	44733550	3934	20.91	11440	11440	11260	14620	7880	11250	11371.01	3.96	605	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1501	6.00	0.36	12	0.03	1881.00	31185.00	15100	20240208	-25.23	9650	20230405	16.99	15100	-25.23	20240208	10450	8.04	20240125	15100	-25.23	20240208	9650	16.99	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
120	20240409	100104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11350	100	2	0.89	38606620	3393	18.04	11440	11440	11260	14620	7880	11250	11378.31	3.96	848	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1509	6.03	0.36	12	0.03	1881.00	31185.00	15100	20240208	-24.83	9650	20230405	17.62	15100	-24.83	20240208	10450	8.61	20240125	15100	-24.83	20240208	9650	17.62	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
121	20240409	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11410	160	2	1.42	18957830	1658	8.81	11440	11440	11310	14620	7880	11250	11434.16	3.96	1456	11710	11480	11310	11080	10910	11395	10995	84	3370	500	8100	10	1	13291151	1517	6.07	0.37	12	0.01	1881.00	31185.00	15100	20240208	-24.44	9650	20230405	18.24	15100	-24.44	20240208	10450	9.19	20240125	15100	-24.44	20240208	9650	18.24	20230410	1.17	N	000320	500	84 억	526525	N	N	0	N	N
122	20240408	160104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11250	-150	5	-1.32	210540400	18763	128.79	11380	11540	11140	14820	7980	11400	11221.04	3.97	-2807	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1495	5.98	0.36	12	0.14	1881.00	31185.00	15100	20240208	-25.50	9620	20230403	16.94	15100	-25.50	20240208	10450	7.66	20240125	15100	-25.50	20240208	9650	16.58	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
123	20240408	150105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11210	-190	5	-1.67	190702250	16994	116.64	11380	11540	11140	14820	7980	11400	11221.74	3.97	-2627	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1490	5.96	0.36	12	0.13	1881.00	31185.00	15100	20240208	-25.76	9620	20230403	16.53	15100	-25.76	20240208	10450	7.27	20240125	15100	-25.76	20240208	9650	16.17	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
124	20240408	140105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11210	-190	5	-1.67	176025610	15682	107.64	11380	11540	11140	14820	7980	11400	11224.69	3.97	-2133	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1490	5.96	0.36	12	0.12	1881.00	31185.00	15100	20240208	-25.76	9620	20230403	16.53	15100	-25.76	20240208	10450	7.27	20240125	15100	-25.76	20240208	9650	16.17	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
125	20240408	130105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11170	-230	5	-2.02	164123370	14619	100.34	11380	11540	11140	14820	7980	11400	11226.72	3.97	-1754	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1485	5.94	0.36	12	0.11	1881.00	31185.00	15100	20240208	-26.03	9620	20230403	16.11	15100	-26.03	20240208	10450	6.89	20240125	15100	-26.03	20240208	9650	15.75	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
126	20240408	120104	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11240	-160	5	-1.40	158592180	14124	96.95	11380	11540	11140	14820	7980	11400	11228.56	3.97	-1397	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1494	5.98	0.36	12	0.11	1881.00	31185.00	15100	20240208	-25.56	9620	20230403	16.84	15100	-25.56	20240208	10450	7.56	20240125	15100	-25.56	20240208	9650	16.48	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
127	20240408	110105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11190	-210	5	-1.84	116615250	10365	71.14	11380	11540	11190	14820	7980	11400	11250.87	3.97	-2260	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1487	5.95	0.36	12	0.08	1881.00	31185.00	15100	20240208	-25.89	9620	20230403	16.32	15100	-25.89	20240208	10450	7.08	20240125	15100	-25.89	20240208	9650	15.96	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
128	20240408	100105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11260	-140	5	-1.23	45418330	4020	27.59	11380	11540	11210	14820	7980	11400	11298.09	3.97	-1099	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1497	5.99	0.36	12	0.03	1881.00	31185.00	15100	20240208	-25.43	9620	20230403	17.05	15100	-25.43	20240208	10450	7.75	20240125	15100	-25.43	20240208	9650	16.68	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
129	20240408	090105	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	11400	0	3	0.00	3338460	293	2.01	11380	11540	11380	14820	7980	11400	11394.06	3.97	-114	11613	11506	11443	11336	11273	11475	11305	84	3420	500	8200	10	1	13291151	1515	6.06	0.37	12	0.00	1881.00	31185.00	15100	20240208	-24.50	9620	20230403	18.50	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9650	18.13	20230410	1.19	N	000320	500	84 억	527539	N	N	138	N	N
130	20240405	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11400	-160	5	-1.38	165949250	14541	84.46	11550	11550	11380	15020	8100	11560	11412.69	3.98	-1159	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1515	6.06	0.37	12	0.11	1881.00	31185.00	15100	20240208	-24.50	9620	20230403	18.50	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9650	18.13	20230405	1.17	N	000320	500	84 억	528549	N	N	138	N	N
131	20240405	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11440	-120	5	-1.04	130331050	11417	66.31	11550	11550	11380	15020	8100	11560	11415.53	3.98	-1037	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1521	6.08	0.37	12	0.09	1881.00	31185.00	15100	20240208	-24.24	9620	20230403	18.92	15100	-24.24	20240208	10450	9.47	20240125	15100	-24.24	20240208	9650	18.55	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
132	20240405	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11390	-170	5	-1.47	128262790	11236	65.26	11550	11550	11380	15020	8100	11560	11415.34	3.98	-1012	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1514	6.06	0.37	12	0.08	1881.00	31185.00	15100	20240208	-24.57	9620	20230403	18.40	15100	-24.57	20240208	10450	9.00	20240125	15100	-24.57	20240208	9650	18.03	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
133	20240405	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11490	-70	5	-0.61	123523050	10820	62.84	11550	11550	11380	15020	8100	11560	11416.18	3.98	-972	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1527	6.11	0.37	12	0.08	1881.00	31185.00	15100	20240208	-23.91	9620	20230403	19.44	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9650	19.07	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
134	20240405	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11380	-180	5	-1.56	115568250	10123	58.80	11550	11550	11380	15020	8100	11560	11416.40	3.98	-738	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1513	6.05	0.36	12	0.08	1881.00	31185.00	15100	20240208	-24.64	9620	20230403	18.30	15100	-24.64	20240208	10450	8.90	20240125	15100	-24.64	20240208	9650	17.93	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
135	20240405	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11400	-160	5	-1.38	102465500	8974	52.12	11550	11550	11400	15020	8100	11560	11418.04	3.98	-190	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1515	6.06	0.37	12	0.07	1881.00	31185.00	15100	20240208	-24.50	9620	20230403	18.50	15100	-24.50	20240208	10450	9.09	20240125	15100	-24.50	20240208	9650	18.13	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
136	20240405	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11540	-20	5	-0.17	21789390	1905	11.06	11550	11550	11400	15020	8100	11560	11438.00	3.98	-48	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1534	6.14	0.37	12	0.01	1881.00	31185.00	15100	20240208	-23.58	9620	20230403	19.96	15100	-23.58	20240208	10450	10.43	20240125	15100	-23.58	20240208	9650	19.59	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
137	20240405	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11490	-70	5	-0.61	1454820	126	0.73	11550	11550	11490	15020	8100	11560	11546.19	3.98	-2	11693	11626	11523	11456	11353	11645	11475	84	3460	500	8320	10	1	13291151	1527	6.11	0.37	12	0.00	1881.00	31185.00	15100	20240208	-23.91	9620	20230403	19.44	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9650	19.07	20230405	1.17	N	000320	500	84 억	528549	N	N	23	N	N
138	20240404	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-20	5	-0.17	196960230	17140	139.77	11560	11590	11420	15050	8110	11580	11490.57	3.99	-2491	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1536	6.15	0.37	12	0.13	1881.00	31185.00	15100	20240208	-23.44	9600	20230330	20.42	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9650	19.79	20230405	1.16	N	000320	500	84 억	530183	N	N	23	N	N
139	20240404	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-20	5	-0.17	181542490	15806	128.89	11560	11590	11420	15050	8110	11580	11485.67	3.99	-2268	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1536	6.15	0.37	12	0.12	1881.00	31185.00	15100	20240208	-23.44	9600	20230330	20.42	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9650	19.79	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
140	20240404	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11440	-140	5	-1.21	135437590	11792	96.16	11560	11590	11420	15050	8110	11580	11485.55	3.99	-1731	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1521	6.08	0.37	12	0.09	1881.00	31185.00	15100	20240208	-24.24	9600	20230330	19.17	15100	-24.24	20240208	10450	9.47	20240125	15100	-24.24	20240208	9650	18.55	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
141	20240404	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-110	5	-0.95	109158130	9497	77.44	11560	11590	11420	15050	8110	11580	11493.96	3.99	-953	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1524	6.10	0.37	12	0.07	1881.00	31185.00	15100	20240208	-24.04	9600	20230330	19.48	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9650	18.86	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
142	20240404	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11460	-120	5	-1.04	90756590	7893	64.36	11560	11580	11420	15050	8110	11580	11498.36	3.99	-534	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1523	6.09	0.37	12	0.06	1881.00	31185.00	15100	20240208	-24.11	9600	20230330	19.38	15100	-24.11	20240208	10450	9.67	20240125	15100	-24.11	20240208	9650	18.76	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
143	20240404	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11490	-90	5	-0.78	71958790	6251	50.97	11560	11580	11450	15050	8110	11580	11511.56	3.99	-344	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1527	6.11	0.37	12	0.05	1881.00	31185.00	15100	20240208	-23.91	9600	20230330	19.69	15100	-23.91	20240208	10450	9.95	20240125	15100	-23.91	20240208	9650	19.07	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
144	20240404	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-110	5	-0.95	63262440	5493	44.79	11560	11580	11470	15050	8110	11580	11516.92	3.99	-259	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1524	6.10	0.37	12	0.04	1881.00	31185.00	15100	20240208	-24.04	9600	20230330	19.48	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9650	18.86	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
145	20240404	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-20	5	-0.17	1930570	167	1.36	11560	11570	11560	15050	8110	11580	11560.30	3.99	-35	11753	11666	11563	11476	11373	11710	11520	84	3470	500	8330	10	1	13291151	1536	6.15	0.37	12	0.00	1881.00	31185.00	15100	20240208	-23.44	9600	20230330	20.42	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9650	19.79	20230405	1.16	N	000320	500	84 억	530183	N	N	12	N	N
146	20240403	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11580	-50	5	-0.43	141046470	12240	43.14	11560	11650	11460	15110	8150	11630	11523.39	4.04	-7001	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1539	6.16	0.37	12	0.09	1881.00	31185.00	15100	20240208	-23.31	9540	20230329	21.38	15100	-23.31	20240208	10450	10.81	20240125	15100	-23.31	20240208	9620	20.37	20230403	1.18	N	000320	500	84 억	537213	N	N	12	N	N
147	20240403	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11520	-110	5	-0.95	120346290	10447	36.82	11560	11650	11460	15110	8150	11630	11519.70	4.04	-6319	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1531	6.12	0.37	12	0.08	1881.00	31185.00	15100	20240208	-23.71	9540	20230329	20.75	15100	-23.71	20240208	10450	10.24	20240125	15100	-23.71	20240208	9620	19.75	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
148	20240403	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-160	5	-1.38	116044080	10073	35.50	11560	11650	11460	15110	8150	11630	11520.31	4.04	-6209	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1524	6.10	0.37	12	0.08	1881.00	31185.00	15100	20240208	-24.04	9540	20230329	20.23	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9620	19.23	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
149	20240403	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-160	5	-1.38	110306980	9573	33.74	11560	11650	11460	15110	8150	11630	11522.72	4.04	-6209	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1524	6.10	0.37	12	0.07	1881.00	31185.00	15100	20240208	-24.04	9540	20230329	20.23	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9620	19.23	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
150	20240403	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11470	-160	5	-1.38	96746830	8392	29.57	11560	11650	11470	15110	8150	11630	11528.46	4.04	-6044	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1524	6.10	0.37	12	0.06	1881.00	31185.00	15100	20240208	-24.04	9540	20230329	20.23	15100	-24.04	20240208	10450	9.76	20240125	15100	-24.04	20240208	9620	19.23	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
151	20240403	110104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11500	-130	5	-1.12	89092570	7725	27.22	11560	11650	11470	15110	8150	11630	11533.02	4.04	-5675	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1528	6.11	0.37	12	0.06	1881.00	31185.00	15100	20240208	-23.84	9540	20230329	20.55	15100	-23.84	20240208	10450	10.05	20240125	15100	-23.84	20240208	9620	19.54	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
152	20240403	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11620	-10	5	-0.09	33636750	2907	10.24	11560	11650	11480	15110	8150	11630	11570.95	4.04	-1442	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1544	6.18	0.37	12	0.02	1881.00	31185.00	15100	20240208	-23.05	9540	20230329	21.80	15100	-23.05	20240208	10450	11.20	20240125	15100	-23.05	20240208	9620	20.79	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
153	20240403	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-70	5	-0.60	3733930	323	1.14	11560	11570	11560	15110	8150	11630	11560.15	4.04	-133	11823	11726	11603	11506	11383	11775	11555	84	3480	500	8370	10	1	13291151	1536	6.15	0.37	12	0.00	1881.00	31185.00	15100	20240208	-23.44	9540	20230329	21.17	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9620	20.17	20230403	1.18	N	000320	500	84 억	537213	N	N	692	N	N
154	20240402	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11630	70	2	0.61	324126730	28030	213.58	11580	11700	11480	15020	8100	11560	11563.56	3.97	2981	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1546	6.18	0.37	12	0.21	1881.00	31185.00	15100	20240208	-22.98	9520	20230328	22.16	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9620	20.89	20230403	1.16	N	000320	500	84 억	527127	N	N	692	N	N
155	20240402	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11550	-10	5	-0.09	290564440	25141	191.57	11580	11700	11480	15020	8100	11560	11557.39	3.97	4533	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1535	6.14	0.37	12	0.19	1881.00	31185.00	15100	20240208	-23.51	9520	20230328	21.32	15100	-23.51	20240208	10450	10.53	20240125	15100	-23.51	20240208	9620	20.06	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
156	20240402	140104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11500	-60	5	-0.52	263610060	22812	173.82	11580	11700	11480	15020	8100	11560	11555.76	3.97	5606	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1528	6.11	0.37	12	0.17	1881.00	31185.00	15100	20240208	-23.84	9520	20230328	20.80	15100	-23.84	20240208	10450	10.05	20240125	15100	-23.84	20240208	9620	19.54	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
157	20240402	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11570	10	2	0.09	192241750	16616	126.61	11580	11700	11500	15020	8100	11560	11569.68	3.97	3816	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1538	6.15	0.37	12	0.13	1881.00	31185.00	15100	20240208	-23.38	9520	20230328	21.53	15100	-23.38	20240208	10450	10.72	20240125	15100	-23.38	20240208	9620	20.27	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
158	20240402	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11580	20	2	0.17	165788590	14321	109.12	11580	11700	11500	15020	8100	11560	11576.61	3.97	3235	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1539	6.16	0.37	12	0.11	1881.00	31185.00	15100	20240208	-23.31	9520	20230328	21.64	15100	-23.31	20240208	10450	10.81	20240125	15100	-23.31	20240208	9620	20.37	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
159	20240402	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11550	-10	5	-0.09	134933770	11646	88.74	11580	11700	11500	15020	8100	11560	11586.28	3.97	3359	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1535	6.14	0.37	12	0.09	1881.00	31185.00	15100	20240208	-23.51	9520	20230328	21.32	15100	-23.51	20240208	10450	10.53	20240125	15100	-23.51	20240208	9620	20.06	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
160	20240402	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11680	120	2	1.04	62226840	5362	40.86	11580	11700	11510	15020	8100	11560	11605.15	3.97	1765	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1552	6.21	0.37	12	0.04	1881.00	31185.00	15100	20240208	-22.65	9520	20230328	22.69	15100	-22.65	20240208	10450	11.77	20240125	15100	-22.65	20240208	9620	21.41	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
161	20240402	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	90	2	0.78	2675750	231	1.76	11580	11650	11580	15020	8100	11560	11583.33	3.97	-31	11766	11662	11576	11472	11386	11715	11525	84	3460	500	8320	10	1	13291151	1548	6.19	0.37	12	0.00	1881.00	31185.00	15100	20240208	-22.85	9520	20230328	22.37	15100	-22.85	20240208	10450	11.48	20240125	15100	-22.85	20240208	9620	21.10	20230403	1.16	N	000320	500	84 억	527127	N	N	2540	N	N
162	20240401	160104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11560	-40	5	-0.34	150468530	12977	57.18	11550	11680	11490	15080	8120	11600	11595.11	3.95	-1664	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1536	6.15	0.37	12	0.10	1881.00	31185.00	15100	20240208	-23.44	9440	20230327	22.46	15100	-23.44	20240208	10450	10.62	20240125	15100	-23.44	20240208	9620	20.17	20230403	1.15	N	000320	500	84 억	525590	N	N	2540	N	N
163	20240401	150104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11630	30	2	0.26	123866040	10678	47.05	11550	11680	11490	15080	8120	11600	11600.12	3.95	-1832	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1546	6.18	0.37	12	0.08	1881.00	31185.00	15100	20240208	-22.98	9440	20230327	23.20	15100	-22.98	20240208	10450	11.29	20240125	15100	-22.98	20240208	9620	20.89	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
164	20240401	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11650	50	2	0.43	116111930	10011	44.11	11550	11680	11490	15080	8120	11600	11598.43	3.95	-1702	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1548	6.19	0.37	12	0.08	1881.00	31185.00	15100	20240208	-22.85	9440	20230327	23.41	15100	-22.85	20240208	10450	11.48	20240125	15100	-22.85	20240208	9620	21.10	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
165	20240401	130104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11600	0	3	0.00	114195210	9846	43.38	11550	11680	11490	15080	8120	11600	11598.13	3.95	-1680	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1542	6.17	0.37	12	0.07	1881.00	31185.00	15100	20240208	-23.18	9440	20230327	22.88	15100	-23.18	20240208	10450	11.00	20240125	15100	-23.18	20240208	9620	20.58	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
166	20240401	120104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11610	10	2	0.09	98710860	8512	37.51	11550	11680	11490	15080	8120	11600	11596.67	3.95	-2092	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1543	6.17	0.37	12	0.06	1881.00	31185.00	15100	20240208	-23.11	9440	20230327	22.99	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9620	20.69	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
167	20240401	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11620	20	2	0.17	94431850	8143	35.88	11550	11680	11490	15080	8120	11600	11596.69	3.95	-2064	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1544	6.18	0.37	12	0.06	1881.00	31185.00	15100	20240208	-23.05	9440	20230327	23.09	15100	-23.05	20240208	10450	11.20	20240125	15100	-23.05	20240208	9620	20.79	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
168	20240401	100104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11610	10	2	0.09	63851730	5511	24.28	11550	11680	11490	15080	8120	11600	11586.23	3.95	-2033	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1543	6.17	0.37	12	0.04	1881.00	31185.00	15100	20240208	-23.11	9440	20230327	22.99	15100	-23.11	20240208	10450	11.10	20240125	15100	-23.11	20240208	9620	20.69	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N
169	20240401	090104	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	11550	-50	5	-0.43	1562370	135	0.59	11550	11600	11550	15080	8120	11600	11573.11	3.95	-78	11926	11762	11556	11392	11186	11845	11475	84	3480	500	8350	10	1	13291151	1535	6.14	0.37	12	0.00	1881.00	31185.00	15100	20240208	-23.51	9440	20230327	22.35	15100	-23.51	20240208	10450	10.53	20240125	15100	-23.51	20240208	9620	20.06	20230403	1.15	N	000320	500	84 억	525590	N	N	4853	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History