KissMeData/229640/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160959	57	100.00	KOSPI		금융업	N	N	N	N		N	18820	820	2	4.56	12587767920	668695	389.82	18100	19300	18100	23400	12600	18000	18824.79	2.56	0	91033	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5764	139.41	3.91	12	2.18	135.00	4814.00	23400	20240213	-19.57	6550	20230503	187.33	23400	-19.57	20240213	17540	7.30	20240313	23400	-19.57	20240213	6550	187.33	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
3	20240329	151001	57	100.00	KOSPI		금융업	N	N	N	N		N	18890	890	2	4.94	12363946250	656808	382.89	18100	19300	18100	23400	12600	18000	18824.71	2.56	0	87717	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5785	139.93	3.92	12	2.14	135.00	4814.00	23400	20240213	-19.27	6550	20230503	188.40	23400	-19.27	20240213	17540	7.70	20240313	23400	-19.27	20240213	6550	188.40	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
4	20240329	140956	57	100.00	KOSPI		금융업	N	N	N	N		N	19100	1100	2	6.11	11207275750	595814	347.34	18100	19300	18100	23400	12600	18000	18810.47	2.56	0	77033	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5849	141.48	3.97	12	1.95	135.00	4814.00	23400	20240213	-18.38	6550	20230503	191.60	23400	-18.38	20240213	17540	8.89	20240313	23400	-18.38	20240213	6550	191.60	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
5	20240329	130942	57	100.00	KOSPI		금융업	N	N	N	N		N	18820	820	2	4.56	9638142350	513412	299.30	18100	19300	18100	23400	12600	18000	18773.22	2.56	0	68280	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5764	139.41	3.91	12	1.68	135.00	4814.00	23400	20240213	-19.57	6550	20230503	187.33	23400	-19.57	20240213	17540	7.30	20240313	23400	-19.57	20240213	6550	187.33	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
6	20240329	120952	57	100.00	KOSPI		금융업	N	N	N	N		N	18940	940	2	5.22	8400325710	448059	261.20	18100	19300	18100	23400	12600	18000	18748.81	2.56	0	56154	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5800	140.30	3.93	12	1.46	135.00	4814.00	23400	20240213	-19.06	6550	20230503	189.16	23400	-19.06	20240213	17540	7.98	20240313	23400	-19.06	20240213	6550	189.16	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
7	20240329	110940	57	100.00	KOSPI		금융업	N	N	N	N		N	18630	630	2	3.50	3854327050	208656	121.64	18100	18730	18100	23400	12600	18000	18472.91	2.56	0	62867	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5705	138.00	3.87	12	0.68	135.00	4814.00	23400	20240213	-20.38	6550	20230503	184.43	23400	-20.38	20240213	17540	6.21	20240313	23400	-20.38	20240213	6550	184.43	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
8	20240329	100941	57	100.00	KOSPI		금융업	N	N	N	N		N	18390	390	2	2.17	2795920770	151655	88.41	18100	18730	18100	23400	12600	18000	18437.01	2.56	0	45479	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5632	136.22	3.82	12	0.50	135.00	4814.00	23400	20240213	-21.41	6550	20230503	180.76	23400	-21.41	20240213	17540	4.85	20240313	23400	-21.41	20240213	6550	180.76	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
9	20240329	090941	57	100.00	KOSPI		금융업	N	N	N	N		N	18300	300	2	1.67	849742110	46285	26.98	18100	18730	18100	23400	12600	18000	18361.48	2.56	0	16150	18520	18260	18130	17870	17740	18195	17805	153	5400	500	11160	10	1	30624879	5604	135.56	3.80	12	0.15	135.00	4814.00	23400	20240213	-21.79	6550	20230503	179.39	23400	-21.79	20240213	17540	4.33	20240313	23400	-21.79	20240213	6550	179.39	20230503	1.75	N	229640	500	153 억		785025	N	N	0	N	00	N
10	20240328	160947	57	100.00	KOSPI		금융업	N	N	N	N		N	18000	-170	5	-0.94	3008670200	165897	51.83	18190	18390	18000	23600	12720	18170	18135.85	2.54	0	10470	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5512	133.33	3.74	12	0.54	135.00	4814.00	23400	20240213	-23.08	6550	20230503	174.81	23400	-23.08	20240213	17540	2.62	20240313	23400	-23.08	20240213	6550	174.81	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
11	20240328	150947	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-110	5	-0.61	2652481160	146130	45.65	18190	18390	18010	23600	12720	18170	18151.50	2.54	0	13735	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5531	133.78	3.75	12	0.48	135.00	4814.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
12	20240328	140935	57	100.00	KOSPI		금융업	N	N	N	N		N	18020	-150	5	-0.83	2316532080	127526	39.84	18190	18390	18010	23600	12720	18170	18165.17	2.54	0	10164	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5519	133.48	3.74	12	0.42	135.00	4814.00	23400	20240213	-22.99	6550	20230503	175.11	23400	-22.99	20240213	17540	2.74	20240313	23400	-22.99	20240213	6550	175.11	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
13	20240328	130936	57	100.00	KOSPI		금융업	N	N	N	N		N	18030	-140	5	-0.77	1949221660	107163	33.48	18190	18390	18020	23600	12720	18170	18189.34	2.54	0	9930	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5522	133.56	3.75	12	0.35	135.00	4814.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17540	2.79	20240313	23400	-22.95	20240213	6550	175.27	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
14	20240328	120940	57	100.00	KOSPI		금융업	N	N	N	N		N	18130	-40	5	-0.22	1601579950	87936	27.47	18190	18390	18110	23600	12720	18170	18213.09	2.54	0	11937	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5552	134.30	3.77	12	0.29	135.00	4814.00	23400	20240213	-22.52	6550	20230503	176.79	23400	-22.52	20240213	17540	3.36	20240313	23400	-22.52	20240213	6550	176.79	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
15	20240328	110942	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	110	2	0.61	1135363330	62268	19.45	18190	18390	18110	23600	12720	18170	18233.65	2.54	0	16082	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5598	135.41	3.80	12	0.20	135.00	4814.00	23400	20240213	-21.88	6550	20230503	179.08	23400	-21.88	20240213	17540	4.22	20240313	23400	-21.88	20240213	6550	179.08	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
16	20240328	100956	57	100.00	KOSPI		금융업	N	N	N	N		N	18300	130	2	0.72	722387730	39630	12.38	18190	18390	18110	23600	12720	18170	18228.53	2.54	0	5780	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5604	135.56	3.80	12	0.13	135.00	4814.00	23400	20240213	-21.79	6550	20230503	179.39	23400	-21.79	20240213	17540	4.33	20240313	23400	-21.79	20240213	6550	179.39	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
17	20240328	090956	57	100.00	KOSPI		금융업	N	N	N	N		N	18210	40	2	0.22	142785320	7862	2.46	18190	18240	18120	23600	12720	18170	18161.28	2.54	0	-549	18723	18446	18123	17846	17523	18585	17985	153	5430	500	11260	10	1	30624879	5577	134.89	3.78	12	0.03	135.00	4814.00	23400	20240213	-22.18	6550	20230503	178.02	23400	-22.18	20240213	17540	3.82	20240313	23400	-22.18	20240213	6550	178.02	20230503	1.78	N	229640	500	153 억		776950	N	N	1338	N	00	N
18	20240327	160951	57	100.00	KOSPI		금융업	N	N	N	N		N	18170	170	2	0.94	5744432890	317949	178.11	18100	18400	17800	23400	12600	18000	18066.73	2.50	0	5731	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5565	134.59	3.77	12	1.04	135.00	4814.00	23400	20240213	-22.35	6550	20230503	177.40	23400	-22.35	20240213	17540	3.59	20240313	23400	-22.35	20240213	6550	177.40	20230503	1.75	N	229640	500	153 억		766353	N	N	1338	N	00	N
19	20240327	150953	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	280	2	1.56	5009337000	277665	155.54	18100	18400	17800	23400	12600	18000	18040.95	2.50	0	11180	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5598	135.41	3.80	12	0.91	135.00	4814.00	23400	20240213	-21.88	6550	20230503	179.08	23400	-21.88	20240213	17540	4.22	20240313	23400	-21.88	20240213	6550	179.08	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
20	20240327	140952	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	330	2	1.83	4279209620	237657	133.13	18100	18340	17800	23400	12600	18000	18005.82	2.50	0	9481	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5614	135.78	3.81	12	0.78	135.00	4814.00	23400	20240213	-21.67	6550	20230503	179.85	23400	-21.67	20240213	17540	4.50	20240313	23400	-21.67	20240213	6550	179.85	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
21	20240327	130950	57	100.00	KOSPI		금융업	N	N	N	N		N	17870	-130	5	-0.72	2656838660	148298	83.07	18100	18120	17800	23400	12600	18000	17915.51	2.50	0	-7138	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5473	132.37	3.71	12	0.48	135.00	4814.00	23400	20240213	-23.63	6550	20230503	172.82	23400	-23.63	20240213	17540	1.88	20240313	23400	-23.63	20240213	6550	172.82	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
22	20240327	120950	57	100.00	KOSPI		금융업	N	N	N	N		N	17940	-60	5	-0.33	2269849960	126660	70.95	18100	18120	17800	23400	12600	18000	17920.77	2.50	0	-8285	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5494	132.89	3.73	12	0.41	135.00	4814.00	23400	20240213	-23.33	6550	20230503	173.89	23400	-23.33	20240213	17540	2.28	20240313	23400	-23.33	20240213	6550	173.89	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
23	20240327	110950	57	100.00	KOSPI		금융업	N	N	N	N		N	17860	-140	5	-0.78	1722577000	96200	53.89	18100	18100	17800	23400	12600	18000	17906.15	2.50	0	-18564	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5470	132.30	3.71	12	0.31	135.00	4814.00	23400	20240213	-23.68	6550	20230503	172.67	23400	-23.68	20240213	17540	1.82	20240313	23400	-23.68	20240213	6550	172.67	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
24	20240327	100946	57	100.00	KOSPI		금융업	N	N	N	N		N	17970	-30	5	-0.17	1174393420	65570	36.73	18100	18100	17800	23400	12600	18000	17910.45	2.50	0	-15834	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5503	133.11	3.73	12	0.21	135.00	4814.00	23400	20240213	-23.21	6550	20230503	174.35	23400	-23.21	20240213	17540	2.45	20240313	23400	-23.21	20240213	6550	174.35	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
25	20240327	090952	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	-100	5	-0.56	369268550	20594	11.54	18100	18100	17850	23400	12600	18000	17930.68	2.50	0	-8415	18273	18136	18043	17906	17813	18090	17860	153	5400	500	11160	10	1	30624879	5482	132.59	3.72	12	0.07	135.00	4814.00	23400	20240213	-23.50	6550	20230503	173.28	23400	-23.50	20240213	17540	2.05	20240313	23400	-23.50	20240213	6550	173.28	20230503	1.75	N	229640	500	153 억		766353	N	N	125	N	00	N
26	20240326	160845	57	100.00	KOSPI		금융업	N	N	N	N		N	18000	-50	5	-0.28	3146940280	174237	90.59	18050	18180	17950	23450	12640	18050	18061.39	2.38	0	36548	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5512	133.33	3.74	12	0.57	135.00	4814.00	23400	20240213	-23.08	6550	20230503	174.81	23400	-23.08	20240213	17540	2.62	20240313	23400	-23.08	20240213	6550	174.81	20230503	1.79	N	229640	500	153 억		729969	N	N	125	N	00	N
27	20240326	150939	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	0	3	0.00	2865719620	158625	82.47	18050	18180	17950	23450	12640	18050	18066.01	2.38	0	37520	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5528	133.70	3.75	12	0.52	135.00	4814.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
28	20240326	140936	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	0	3	0.00	2593498020	143552	74.63	18050	18180	17950	23450	12640	18050	18066.61	2.38	0	37825	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5528	133.70	3.75	12	0.47	135.00	4814.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
29	20240326	130932	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	0	3	0.00	2208429020	122254	63.56	18050	18180	17950	23450	12640	18050	18064.27	2.38	0	30030	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5528	133.70	3.75	12	0.40	135.00	4814.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
30	20240326	120932	57	100.00	KOSPI		금융업	N	N	N	N		N	18140	90	2	0.50	2031350260	112470	58.47	18050	18180	17950	23450	12640	18050	18061.27	2.38	0	28603	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5555	134.37	3.77	12	0.37	135.00	4814.00	23400	20240213	-22.48	6550	20230503	176.95	23400	-22.48	20240213	17540	3.42	20240313	23400	-22.48	20240213	6550	176.95	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
31	20240326	110929	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	10	2	0.06	1539987580	85328	44.36	18050	18170	17950	23450	12640	18050	18047.86	2.38	0	14383	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5531	133.78	3.75	12	0.28	135.00	4814.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
32	20240326	100940	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	10	2	0.06	1312288350	72716	37.81	18050	18170	17950	23450	12640	18050	18046.76	2.38	0	13758	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5531	133.78	3.75	12	0.24	135.00	4814.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
33	20240326	090939	57	100.00	KOSPI		금융업	N	N	N	N		N	18020	-30	5	-0.17	158526220	8795	4.57	18050	18110	18000	23450	12640	18050	18024.49	2.38	0	-1576	18603	18326	18153	17876	17703	18240	17790	153	5400	500	11190	10	1	30624879	5519	133.48	3.74	12	0.03	135.00	4814.00	23400	20240213	-22.99	6550	20230503	175.11	23400	-22.99	20240213	17540	2.74	20240313	23400	-22.99	20240213	6550	175.11	20230503	1.79	N	229640	500	153 억		729969	N	N	538	N	00	N
34	20240325	161011	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	-110	5	-0.61	3442218000	190277	75.01	18200	18430	17980	23600	12720	18160	18090.75	2.47	0	-28331	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5528	133.70	3.75	12	0.62	135.00	4814.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.73	N	229640	500	153 억		757408	N	N	538	N	00	N
35	20240325	151013	57	100.00	KOSPI		금융업	N	N	N	N		N	17990	-170	5	-0.94	3030920860	167485	66.03	18200	18430	17980	23600	12720	18160	18096.66	2.47	0	-23196	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5509	133.26	3.74	12	0.55	135.00	4814.00	23400	20240213	-23.12	6550	20230503	174.66	23400	-23.12	20240213	17540	2.57	20240313	23400	-23.12	20240213	6550	174.66	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
36	20240325	141011	57	100.00	KOSPI		금융업	N	N	N	N		N	17980	-180	5	-0.99	2730052930	150778	59.44	18200	18430	17980	23600	12720	18160	18106.43	2.47	0	-19747	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5506	133.19	3.73	12	0.49	135.00	4814.00	23400	20240213	-23.16	6550	20230503	174.50	23400	-23.16	20240213	17540	2.51	20240313	23400	-23.16	20240213	6550	174.50	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
37	20240325	131011	57	100.00	KOSPI		금융업	N	N	N	N		N	18010	-150	5	-0.83	2211878770	121989	48.09	18200	18430	18000	23600	12720	18160	18131.78	2.47	0	-2010	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5516	133.41	3.74	12	0.40	135.00	4814.00	23400	20240213	-23.03	6550	20230503	174.96	23400	-23.03	20240213	17540	2.68	20240313	23400	-23.03	20240213	6550	174.96	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
38	20240325	121014	57	100.00	KOSPI		금융업	N	N	N	N		N	18030	-130	5	-0.72	1905185470	104970	41.38	18200	18430	18000	23600	12720	18160	18149.81	2.47	0	6898	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5522	133.56	3.75	12	0.34	135.00	4814.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17540	2.79	20240313	23400	-22.95	20240213	6550	175.27	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
39	20240325	111012	57	100.00	KOSPI		금융업	N	N	N	N		N	18120	-40	5	-0.22	1648616740	90762	35.78	18200	18430	18000	23600	12720	18160	18164.18	2.47	0	11923	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5549	134.22	3.76	12	0.30	135.00	4814.00	23400	20240213	-22.56	6550	20230503	176.64	23400	-22.56	20240213	17540	3.31	20240313	23400	-22.56	20240213	6550	176.64	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
40	20240325	101013	57	100.00	KOSPI		금융업	N	N	N	N		N	18080	-80	5	-0.44	1312219220	72149	28.44	18200	18430	18000	23600	12720	18160	18187.64	2.47	0	11052	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5537	133.93	3.76	12	0.24	135.00	4814.00	23400	20240213	-22.74	6550	20230503	176.03	23400	-22.74	20240213	17540	3.08	20240313	23400	-22.74	20240213	6550	176.03	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
41	20240325	091016	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	210	2	1.16	387136960	21096	8.32	18200	18430	18200	23600	12720	18160	18351.47	2.47	0	10724	18640	18400	18190	17950	17740	18295	17845	153	5440	500	11250	10	1	30624879	5626	136.07	3.82	12	0.07	135.00	4814.00	23400	20240213	-21.50	6550	20230503	180.46	23400	-21.50	20240213	17540	4.73	20240313	23400	-21.50	20240213	6550	180.46	20230503	1.73	N	229640	500	153 억		757408	N	N	194	N	00	N
42	20240322	161014	57	100.00	KOSPI		금융업	N	N	N	N		N	18160	-190	5	-1.04	4548740700	250849	108.87	18320	18430	17980	23850	12850	18350	18133.33	2.60	0	-37861	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5561	-288.25	3.69	12	0.82	-63.00	4925.00	23400	20240213	-22.39	6550	20230503	177.25	23400	-22.39	20240213	17540	3.53	20240313	23400	-22.39	20240213	6550	177.25	20230503	1.73	N	229640	500	153 억		794744	N	N	194	N	00	N
43	20240322	151017	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-290	5	-1.58	4105940400	226423	98.26	18320	18430	17980	23850	12850	18350	18133.93	2.60	0	-39982	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5531	-286.67	3.67	12	0.74	-63.00	4925.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
44	20240322	141004	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	-300	5	-1.63	3586551800	197650	85.78	18320	18430	17980	23850	12850	18350	18145.96	2.60	0	-47826	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5528	-286.51	3.66	12	0.65	-63.00	4925.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
45	20240322	131009	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-290	5	-1.58	2913626570	160284	69.56	18320	18430	18000	23850	12850	18350	18177.89	2.60	0	-34302	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5531	-286.67	3.67	12	0.52	-63.00	4925.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
46	20240322	121006	57	100.00	KOSPI		금융업	N	N	N	N		N	18040	-310	5	-1.69	2420395760	132944	57.70	18320	18430	18010	23850	12850	18350	18206.12	2.60	0	-33455	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5525	-286.35	3.66	12	0.43	-63.00	4925.00	23400	20240213	-22.91	6550	20230503	175.42	23400	-22.91	20240213	17540	2.85	20240313	23400	-22.91	20240213	6550	175.42	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
47	20240322	111014	57	100.00	KOSPI		금융업	N	N	N	N		N	18100	-250	5	-1.36	1909870750	104659	45.42	18320	18430	18100	23850	12850	18350	18248.50	2.60	0	-34759	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5543	-287.30	3.68	12	0.34	-63.00	4925.00	23400	20240213	-22.65	6550	20230503	176.34	23400	-22.65	20240213	17540	3.19	20240313	23400	-22.65	20240213	6550	176.34	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
48	20240322	101004	57	100.00	KOSPI		금융업	N	N	N	N		N	18300	-50	5	-0.27	1208144020	66105	28.69	18320	18430	18210	23850	12850	18350	18276.13	2.60	0	-24830	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5604	-290.48	3.72	12	0.22	-63.00	4925.00	23400	20240213	-21.79	6550	20230503	179.39	23400	-21.79	20240213	17540	4.33	20240313	23400	-21.79	20240213	6550	179.39	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
49	20240322	091005	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	-70	5	-0.38	212805050	11623	5.04	18320	18430	18230	23850	12850	18350	18308.93	2.60	0	-4886	19070	18710	18530	18170	17990	18620	18080	153	5500	500	11370	10	1	30624879	5598	-290.16	3.71	12	0.04	-63.00	4925.00	23400	20240213	-21.88	6550	20230503	179.08	23400	-21.88	20240213	17540	4.22	20240313	23400	-21.88	20240213	6550	179.08	20230503	1.73	N	229640	500	153 억		794744	N	N	261	N	00	N
50	20240321	161010	57	100.00	KOSPI		금융업	N	N	N	N		N	18350	-400	5	-2.13	4205401220	225972	102.86	18850	18890	18350	24350	13130	18750	18611.91	2.66	0	-23769	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5620	-291.27	3.73	12	0.74	-63.00	4925.00	23400	20240213	-21.58	6550	20230503	180.15	23400	-21.58	20240213	17540	4.62	20240313	23400	-21.58	20240213	6550	180.15	20230503	1.74	N	229640	500	153 억		813460	N	N	261	N	00	N
51	20240321	151005	57	100.00	KOSPI		금융업	N	N	N	N		N	18510	-240	5	-1.28	3483115310	186722	84.99	18850	18890	18440	24350	13130	18750	18654.02	2.66	0	-10192	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5669	-293.81	3.76	12	0.61	-63.00	4925.00	23400	20240213	-20.90	6550	20230503	182.60	23400	-20.90	20240213	17540	5.53	20240313	23400	-20.90	20240213	6550	182.60	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
52	20240321	141005	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	-260	5	-1.39	2984136590	159794	72.74	18850	18890	18440	24350	13130	18750	18674.90	2.66	0	-6467	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5663	-293.49	3.75	12	0.52	-63.00	4925.00	23400	20240213	-20.98	6550	20230503	182.29	23400	-20.98	20240213	17540	5.42	20240313	23400	-20.98	20240213	6550	182.29	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
53	20240321	130954	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	0	3	0.00	1974581580	105630	48.08	18850	18850	18560	24350	13130	18750	18693.38	2.66	0	10415	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5742	-297.62	3.81	12	0.34	-63.00	4925.00	23400	20240213	-19.87	6550	20230503	186.26	23400	-19.87	20240213	17540	6.90	20240313	23400	-19.87	20240213	6550	186.26	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
54	20240321	121008	57	100.00	KOSPI		금융업	N	N	N	N		N	18780	30	2	0.16	1803220010	96497	43.92	18850	18850	18560	24350	13130	18750	18686.80	2.66	0	7286	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5751	-298.10	3.81	12	0.32	-63.00	4925.00	23400	20240213	-19.74	6550	20230503	186.72	23400	-19.74	20240213	17540	7.07	20240313	23400	-19.74	20240213	6550	186.72	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
55	20240321	111005	57	100.00	KOSPI		금융업	N	N	N	N		N	18690	-60	5	-0.32	1617743200	86591	39.41	18850	18850	18560	24350	13130	18750	18682.58	2.66	0	3566	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5724	-296.67	3.79	12	0.28	-63.00	4925.00	23400	20240213	-20.13	6550	20230503	185.34	23400	-20.13	20240213	17540	6.56	20240313	23400	-20.13	20240213	6550	185.34	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
56	20240321	101010	57	100.00	KOSPI		금융업	N	N	N	N		N	18710	-40	5	-0.21	1175546310	62946	28.65	18850	18850	18560	24350	13130	18750	18675.47	2.66	0	6279	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5730	-296.98	3.80	12	0.21	-63.00	4925.00	23400	20240213	-20.04	6550	20230503	185.65	23400	-20.04	20240213	17540	6.67	20240313	23400	-20.04	20240213	6550	185.65	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
57	20240321	091013	57	100.00	KOSPI		금융업	N	N	N	N		N	18690	-60	5	-0.32	258464680	13751	6.26	18850	18850	18690	24350	13130	18750	18796.06	2.66	0	-3375	19336	19042	18806	18512	18276	18925	18395	153	5600	500	11620	10	1	30624879	5724	-296.67	3.79	12	0.04	-63.00	4925.00	23400	20240213	-20.13	6550	20230503	185.34	23400	-20.13	20240213	17540	6.56	20240313	23400	-20.13	20240213	6550	185.34	20230503	1.74	N	229640	500	153 억		813460	N	N	15	N	00	N
58	20240320	160957	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	-50	5	-0.27	4101997240	217612	91.87	18800	19100	18570	24400	13160	18800	18850.43	2.68	0	-11210	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5742	-297.62	3.81	12	0.71	-63.00	4925.00	23400	20240213	-19.87	6550	20230503	186.26	23400	-19.87	20240213	17540	6.90	20240313	23400	-19.87	20240213	6550	186.26	20230503	1.80	N	229640	500	153 억		820933	N	N	15	N	00	N
59	20240320	150959	57	100.00	KOSPI		금융업	N	N	N	N		N	18930	130	2	0.69	3796450500	201407	85.02	18800	19100	18570	24400	13160	18800	18849.68	2.68	0	-8680	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5797	-300.48	3.84	12	0.66	-63.00	4925.00	23400	20240213	-19.10	6550	20230503	189.01	23400	-19.10	20240213	17540	7.92	20240313	23400	-19.10	20240213	6550	189.01	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
60	20240320	141004	57	100.00	KOSPI		금융업	N	N	N	N		N	18690	-110	5	-0.59	2917798520	154546	65.24	18800	19100	18650	24400	13160	18800	18879.88	2.68	0	924	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5724	-296.67	3.79	12	0.50	-63.00	4925.00	23400	20240213	-20.13	6550	20230503	185.34	23400	-20.13	20240213	17540	6.56	20240313	23400	-20.13	20240213	6550	185.34	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
61	20240320	131004	57	100.00	KOSPI		금융업	N	N	N	N		N	18790	-10	5	-0.05	2381706410	125888	53.14	18800	19100	18720	24400	13160	18800	18919.38	2.68	0	3459	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5754	-298.25	3.82	12	0.41	-63.00	4925.00	23400	20240213	-19.70	6550	20230503	186.87	23400	-19.70	20240213	17540	7.13	20240313	23400	-19.70	20240213	6550	186.87	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
62	20240320	120957	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	10	2	0.05	2181389350	115218	48.64	18800	19100	18720	24400	13160	18800	18932.87	2.68	0	3257	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5761	-298.57	3.82	12	0.38	-63.00	4925.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17540	7.24	20240313	23400	-19.62	20240213	6550	187.18	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
63	20240320	110959	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	10	2	0.05	1979845010	104501	44.12	18800	19100	18720	24400	13160	18800	18945.89	2.68	0	3293	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5761	-298.57	3.82	12	0.34	-63.00	4925.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17540	7.24	20240313	23400	-19.62	20240213	6550	187.18	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
64	20240320	100953	57	100.00	KOSPI		금융업	N	N	N	N		N	18980	180	2	0.96	1427522530	75175	31.74	18800	19100	18800	24400	13160	18800	18989.67	2.68	0	17381	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5813	-301.27	3.85	12	0.25	-63.00	4925.00	23400	20240213	-18.89	6550	20230503	189.77	23400	-18.89	20240213	17540	8.21	20240313	23400	-18.89	20240213	6550	189.77	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
65	20240320	090958	57	100.00	KOSPI		금융업	N	N	N	N		N	19060	260	2	1.38	412146050	21686	9.15	18800	19100	18800	24400	13160	18800	19006.45	2.68	0	6474	19680	19240	18920	18480	18160	19080	18320	153	5600	500	11650	10	1	30624879	5837	-302.54	3.87	12	0.07	-63.00	4925.00	23400	20240213	-18.55	6550	20230503	190.99	23400	-18.55	20240213	17540	8.67	20240313	23400	-18.55	20240213	6550	190.99	20230503	1.80	N	229640	500	153 억		820933	N	N	108	N	00	N
66	20240319	160947	57	100.00	KOSPI		금융업	N	N	N	N		N	18800	-230	5	-1.21	4393969180	233643	30.89	19120	19360	18600	24700	13330	19030	18806.32	2.72	0	-11638	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5757	-298.41	3.82	12	0.76	-63.00	4925.00	23400	20240213	-19.66	6550	20230503	187.02	23400	-19.66	20240213	17540	7.18	20240313	23400	-19.66	20240213	6550	187.02	20230503	1.82	N	229640	500	153 억		831914	N	N	108	N	00	N
67	20240319	150957	57	100.00	KOSPI		금융업	N	N	N	N		N	18800	-230	5	-1.21	4076115740	216731	28.65	19120	19360	18600	24700	13330	19030	18807.23	2.72	0	-15268	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5757	-298.41	3.82	12	0.71	-63.00	4925.00	23400	20240213	-19.66	6550	20230503	187.02	23400	-19.66	20240213	17540	7.18	20240313	23400	-19.66	20240213	6550	187.02	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
68	20240319	140957	57	100.00	KOSPI		금융업	N	N	N	N		N	18820	-210	5	-1.10	3764514110	200113	26.46	19120	19360	18600	24700	13330	19030	18811.91	2.72	0	-19565	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5764	-298.73	3.82	12	0.65	-63.00	4925.00	23400	20240213	-19.57	6550	20230503	187.33	23400	-19.57	20240213	17540	7.30	20240313	23400	-19.57	20240213	6550	187.33	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
69	20240319	130925	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	-280	5	-1.47	3498406740	185957	24.58	19120	19360	18600	24700	13330	19030	18812.96	2.72	0	-19806	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5742	-297.62	3.81	12	0.61	-63.00	4925.00	23400	20240213	-19.87	6550	20230503	186.26	23400	-19.87	20240213	17540	6.90	20240313	23400	-19.87	20240213	6550	186.26	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
70	20240319	120950	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	-300	5	-1.58	3177458230	168777	22.31	19120	19360	18600	24700	13330	19030	18826.34	2.72	0	-21290	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5736	-297.30	3.80	12	0.55	-63.00	4925.00	23400	20240213	-19.96	6550	20230503	185.95	23400	-19.96	20240213	17540	6.78	20240313	23400	-19.96	20240213	6550	185.95	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
71	20240319	110954	57	100.00	KOSPI		금융업	N	N	N	N		N	18630	-400	5	-2.10	2899864360	153926	20.35	19120	19360	18600	24700	13330	19030	18839.31	2.72	0	-21982	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5705	-295.71	3.78	12	0.50	-63.00	4925.00	23400	20240213	-20.38	6550	20230503	184.43	23400	-20.38	20240213	17540	6.21	20240313	23400	-20.38	20240213	6550	184.43	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
72	20240319	100957	57	100.00	KOSPI		금융업	N	N	N	N		N	18800	-230	5	-1.21	2338721650	123903	16.38	19120	19360	18600	24700	13330	19030	18875.39	2.72	0	-17003	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5757	-298.41	3.82	12	0.40	-63.00	4925.00	23400	20240213	-19.66	6550	20230503	187.02	23400	-19.66	20240213	17540	7.18	20240313	23400	-19.66	20240213	6550	187.02	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
73	20240319	090956	57	100.00	KOSPI		금융업	N	N	N	N		N	18860	-170	5	-0.89	943884690	49543	6.55	19120	19360	18800	24700	13330	19030	19051.84	2.72	0	-17845	19943	19486	18893	18436	17843	19715	18665	153	5670	500	11790	10	1	30624879	5776	-299.37	3.83	12	0.16	-63.00	4925.00	23400	20240213	-19.40	6550	20230503	187.94	23400	-19.40	20240213	17540	7.53	20240313	23400	-19.40	20240213	6550	187.94	20230503	1.82	N	229640	500	153 억		831914	N	N	1634	N	00	N
74	20240318	160949	57	100.00	KOSPI		금융업	N	N	N	N		N	19030	900	2	4.96	14187236060	746988	143.44	18400	19350	18300	23550	12700	18130	18992.48	2.19	0	136881	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5828	-302.06	3.86	12	2.44	-63.00	4925.00	23400	20240213	-18.68	6550	20230503	190.53	23400	-18.68	20240213	17540	8.49	20240313	23400	-18.68	20240213	6550	190.53	20230503	1.82	N	229640	500	153 억		671589	N	N	1634	N	00	N
75	20240318	150948	57	100.00	KOSPI		금융업	N	N	N	N		N	19170	1040	2	5.74	13752919320	724187	139.06	18400	19350	18300	23550	12700	18130	18990.84	2.19	0	135269	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5871	-304.29	3.89	12	2.36	-63.00	4925.00	23400	20240213	-18.08	6550	20230503	192.67	23400	-18.08	20240213	17540	9.29	20240313	23400	-18.08	20240213	6550	192.67	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
76	20240318	140949	57	100.00	KOSPI		금융업	N	N	N	N		N	19200	1070	2	5.90	12803104480	674530	129.53	18400	19350	18300	23550	12700	18130	18980.78	2.19	0	134743	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5880	-304.76	3.90	12	2.20	-63.00	4925.00	23400	20240213	-17.95	6550	20230503	193.13	23400	-17.95	20240213	17540	9.46	20240313	23400	-17.95	20240213	6550	193.13	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
77	20240318	130948	57	100.00	KOSPI		금융업	N	N	N	N		N	19130	1000	2	5.52	10817861720	571257	109.70	18400	19290	18300	23550	12700	18130	18936.95	2.19	0	88696	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5859	-303.65	3.88	12	1.87	-63.00	4925.00	23400	20240213	-18.25	6550	20230503	192.06	23400	-18.25	20240213	17540	9.06	20240313	23400	-18.25	20240213	6550	192.06	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
78	20240318	120942	57	100.00	KOSPI		금융업	N	N	N	N		N	19090	960	2	5.30	9014657660	477220	91.64	18400	19270	18300	23550	12700	18130	18889.94	2.19	0	58707	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5846	-303.02	3.88	12	1.56	-63.00	4925.00	23400	20240213	-18.42	6550	20230503	191.45	23400	-18.42	20240213	17540	8.84	20240313	23400	-18.42	20240213	6550	191.45	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
79	20240318	110951	57	100.00	KOSPI		금융업	N	N	N	N		N	19030	900	2	4.96	8037222470	425878	81.78	18400	19270	18300	23550	12700	18130	18872.13	2.19	0	51883	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5828	-302.06	3.86	12	1.39	-63.00	4925.00	23400	20240213	-18.68	6550	20230503	190.53	23400	-18.68	20240213	17540	8.49	20240313	23400	-18.68	20240213	6550	190.53	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
80	20240318	100949	57	100.00	KOSPI		금융업	N	N	N	N		N	18860	730	2	4.03	4757039790	253707	48.72	18400	18920	18300	23550	12700	18130	18750.14	2.19	0	29429	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5776	-299.37	3.83	12	0.83	-63.00	4925.00	23400	20240213	-19.40	6550	20230503	187.94	23400	-19.40	20240213	17540	7.53	20240313	23400	-19.40	20240213	6550	187.94	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
81	20240318	090949	57	100.00	KOSPI		금융업	N	N	N	N		N	18910	780	2	4.30	1734702640	92756	17.81	18400	18910	18300	23550	12700	18130	18701.80	2.19	0	30076	19410	18770	18240	17600	17070	19090	17920	153	5420	500	11240	10	1	30624879	5791	-300.16	3.84	12	0.30	-63.00	4925.00	23400	20240213	-19.19	6550	20230503	188.70	23400	-19.19	20240213	17540	7.81	20240313	23400	-19.19	20240213	6550	188.70	20230503	1.82	N	229640	500	153 억		671589	N	N	629	N	00	N
82	20240315	160939	57	100.00	KOSPI		금융업	N	N	N	N		N	18130	120	2	0.67	9411312180	515234	145.76	17800	18880	17710	23400	12610	18010	18266.15	1.97	0	67498	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5552	-287.78	3.68	12	1.68	-63.00	4925.00	23400	20240213	-22.52	6550	20230503	176.79	23400	-22.52	20240213	17540	3.36	20240313	23400	-22.52	20240213	6550	176.79	20230503	1.85	N	229640	500	153 억		604508	N	N	629	N	00	N
83	20240315	150909	57	100.00	KOSPI		금융업	N	N	N	N		N	18240	230	2	1.28	9057856700	495753	140.24	17800	18880	17710	23400	12610	18010	18270.93	1.97	0	64312	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5586	-289.52	3.70	12	1.62	-63.00	4925.00	23400	20240213	-22.05	6550	20230503	178.47	23400	-22.05	20240213	17540	3.99	20240313	23400	-22.05	20240213	6550	178.47	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
84	20240315	140849	57	100.00	KOSPI		금융업	N	N	N	N		N	17820	-190	5	-1.05	2876441530	160817	45.49	17800	18090	17710	23400	12610	18010	17886.40	1.97	0	28807	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5457	-282.86	3.62	12	0.53	-63.00	4925.00	23400	20240213	-23.85	6550	20230503	172.06	23400	-23.85	20240213	17540	1.60	20240313	23400	-23.85	20240213	6550	172.06	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
85	20240315	130940	57	100.00	KOSPI		금융업	N	N	N	N		N	17870	-140	5	-0.78	2654294790	148368	41.97	17800	18090	17710	23400	12610	18010	17889.91	1.97	0	26598	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5473	-283.65	3.63	12	0.48	-63.00	4925.00	23400	20240213	-23.63	6550	20230503	172.82	23400	-23.63	20240213	17540	1.88	20240313	23400	-23.63	20240213	6550	172.82	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
86	20240315	120939	57	100.00	KOSPI		금융업	N	N	N	N		N	17870	-140	5	-0.78	2514253250	140538	39.76	17800	18090	17710	23400	12610	18010	17890.17	1.97	0	25866	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5473	-283.65	3.63	12	0.46	-63.00	4925.00	23400	20240213	-23.63	6550	20230503	172.82	23400	-23.63	20240213	17540	1.88	20240313	23400	-23.63	20240213	6550	172.82	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
87	20240315	110936	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	-110	5	-0.61	2256269680	126095	35.67	17800	18090	17710	23400	12610	18010	17893.37	1.97	0	25142	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5482	-284.13	3.63	12	0.41	-63.00	4925.00	23400	20240213	-23.50	6550	20230503	173.28	23400	-23.50	20240213	17540	2.05	20240313	23400	-23.50	20240213	6550	173.28	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
88	20240315	100938	57	100.00	KOSPI		금융업	N	N	N	N		N	18030	20	2	0.11	1448351880	81234	22.98	17800	18040	17710	23400	12610	18010	17829.29	1.97	0	10603	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5522	-286.19	3.66	12	0.27	-63.00	4925.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17540	2.79	20240313	23400	-22.95	20240213	6550	175.27	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
89	20240315	090944	57	100.00	KOSPI		금융업	N	N	N	N		N	17840	-170	5	-0.94	238396350	13320	3.77	17800	18020	17800	23400	12610	18010	17897.29	1.97	0	-392	18750	18380	18080	17710	17410	18230	17560	153	5390	500	11160	10	1	30624879	5463	-283.17	3.62	12	0.04	-63.00	4925.00	23400	20240213	-23.76	6550	20230503	172.37	23400	-23.76	20240213	17540	1.71	20240313	23400	-23.76	20240213	6550	172.37	20230503	1.85	N	229640	500	153 억		604508	N	N	392	N	00	N
90	20240314	160929	57	100.00	KOSPI		금융업	N	N	N	N		N	18010	-50	5	-0.28	6345948150	351959	90.13	18060	18450	17780	23450	12650	18060	18030.35	2.20	0	-73728	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5516	-285.87	3.66	12	1.15	-63.00	4925.00	23400	20240213	-23.03	6550	20230503	174.96	23400	-23.03	20240213	17540	2.68	20240313	23400	-23.03	20240213	6550	174.96	20230503	1.82	N	229640	500	153 억		673513	N	N	392	N	00	N
91	20240314	150933	57	100.00	KOSPI		금융업	N	N	N	N		N	17870	-190	5	-1.05	5685759420	315255	80.73	18060	18450	17780	23450	12650	18060	18035.41	2.20	0	-66459	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5473	-283.65	3.63	12	1.03	-63.00	4925.00	23400	20240213	-23.63	6550	20230503	172.82	23400	-23.63	20240213	17540	1.88	20240313	23400	-23.63	20240213	6550	172.82	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
92	20240314	140932	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	-160	5	-0.89	4918279030	272269	69.72	18060	18450	17880	23450	12650	18060	18064.05	2.20	0	-52098	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5482	-284.13	3.63	12	0.89	-63.00	4925.00	23400	20240213	-23.50	6550	20230503	173.28	23400	-23.50	20240213	17540	2.05	20240313	23400	-23.50	20240213	6550	173.28	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
93	20240314	130930	57	100.00	KOSPI		금융업	N	N	N	N		N	17980	-80	5	-0.44	4209329980	232683	59.58	18060	18450	17920	23450	12650	18060	18090.44	2.20	0	-36206	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5506	-285.40	3.65	12	0.76	-63.00	4925.00	23400	20240213	-23.16	6550	20230503	174.50	23400	-23.16	20240213	17540	2.51	20240313	23400	-23.16	20240213	6550	174.50	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
94	20240314	120931	57	100.00	KOSPI		금융업	N	N	N	N		N	17950	-110	5	-0.61	3847621310	212524	54.42	18060	18450	17920	23450	12650	18060	18104.46	2.20	0	-32541	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5497	-284.92	3.64	12	0.69	-63.00	4925.00	23400	20240213	-23.29	6550	20230503	174.05	23400	-23.29	20240213	17540	2.34	20240313	23400	-23.29	20240213	6550	174.05	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
95	20240314	110932	57	100.00	KOSPI		금융업	N	N	N	N		N	17950	-110	5	-0.61	3471545490	191563	49.05	18060	18450	17920	23450	12650	18060	18122.30	2.20	0	-30072	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5497	-284.92	3.64	12	0.63	-63.00	4925.00	23400	20240213	-23.29	6550	20230503	174.05	23400	-23.29	20240213	17540	2.34	20240313	23400	-23.29	20240213	6550	174.05	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
96	20240314	100938	57	100.00	KOSPI		금융업	N	N	N	N		N	18030	-30	5	-0.17	2625263630	144469	36.99	18060	18450	17920	23450	12650	18060	18172.02	2.20	0	-19089	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5522	-286.19	3.66	12	0.47	-63.00	4925.00	23400	20240213	-22.95	6550	20230503	175.27	23400	-22.95	20240213	17540	2.79	20240313	23400	-22.95	20240213	6550	175.27	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
97	20240314	090936	57	100.00	KOSPI		금융업	N	N	N	N		N	18100	40	2	0.22	138039840	7640	1.96	18060	18140	18020	23450	12650	18060	18068.33	2.20	0	-2292	18726	18392	17966	17632	17206	18180	17420	153	5390	500	11190	10	1	30624879	5543	-287.30	3.68	12	0.02	-63.00	4925.00	23400	20240213	-22.65	6550	20230503	176.34	23400	-22.65	20240213	17540	3.19	20240313	23400	-22.65	20240213	6550	176.34	20230503	1.82	N	229640	500	153 억		673513	N	N	25	N	00	N
98	20240313	160921	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-140	5	-0.77	7000820530	389324	157.74	18200	18300	17540	23650	12740	18200	17981.69	2.26	0	-20637	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5531	-286.67	3.67	12	1.27	-63.00	4925.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17540	2.96	20240313	23400	-22.82	20240213	6550	175.73	20230503	1.83	N	229640	500	153 억		691205	N	N	25	N	00	N
99	20240313	150923	57	100.00	KOSPI		금융업	N	N	N	N		N	18070	-130	5	-0.71	6813742340	378973	153.55	18200	18300	17540	23650	12740	18200	17979.25	2.26	0	-21347	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5534	-286.83	3.67	12	1.24	-63.00	4925.00	23400	20240213	-22.78	6550	20230503	175.88	23400	-22.78	20240213	17540	3.02	20240313	23400	-22.78	20240213	6550	175.88	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
100	20240313	140922	57	100.00	KOSPI		금융업	N	N	N	N		N	18050	-150	5	-0.82	6232575390	346790	140.51	18200	18300	17540	23650	12740	18200	17971.91	2.26	0	-40083	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5528	-286.51	3.66	12	1.13	-63.00	4925.00	23400	20240213	-22.86	6550	20230503	175.57	23400	-22.86	20240213	17540	2.91	20240313	23400	-22.86	20240213	6550	175.57	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
101	20240313	130930	57	100.00	KOSPI		금융업	N	N	N	N		N	17740	-460	5	-2.53	4951987950	275521	111.63	18200	18300	17540	23650	12740	18200	17972.83	2.26	0	-56685	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5433	-281.59	3.60	12	0.90	-63.00	4925.00	23400	20240213	-24.19	6550	20230503	170.84	23400	-24.19	20240213	17540	1.14	20240313	23400	-24.19	20240213	6550	170.84	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
102	20240313	120924	57	100.00	KOSPI		금융업	N	N	N	N		N	17970	-230	5	-1.26	2894106290	159730	64.72	18200	18300	17970	23650	12740	18200	18118.53	2.26	0	-26995	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5503	-285.24	3.65	12	0.52	-63.00	4925.00	23400	20240213	-23.21	6550	20230503	174.35	23400	-23.21	20240213	17910	0.34	20240207	23400	-23.21	20240213	6550	174.35	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
103	20240313	110921	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-140	5	-0.77	1928549330	106185	43.02	18200	18300	18040	23650	12740	18200	18162.01	2.26	0	448	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5531	-286.67	3.67	12	0.35	-63.00	4925.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17910	0.84	20240207	23400	-22.82	20240213	6550	175.73	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
104	20240313	100918	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	50	2	0.27	935798410	51426	20.84	18200	18290	18120	23650	12740	18200	18196.97	2.26	0	9715	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5589	-289.68	3.71	12	0.17	-63.00	4925.00	23400	20240213	-22.01	6550	20230503	178.63	23400	-22.01	20240213	17910	1.90	20240207	23400	-22.01	20240213	6550	178.63	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
105	20240313	090927	57	100.00	KOSPI		금융업	N	N	N	N		N	18170	-30	5	-0.16	316788860	17418	7.06	18200	18280	18120	23650	12740	18200	18187.13	2.26	0	-500	19053	18626	18303	17876	17553	18840	18090	153	5450	500	11280	10	1	30624879	5565	-288.41	3.69	12	0.06	-63.00	4925.00	23400	20240213	-22.35	6550	20230503	177.40	23400	-22.35	20240213	17910	1.45	20240207	23400	-22.35	20240213	6550	177.40	20230503	1.83	N	229640	500	153 억		691205	N	N	209	N	00	N
106	20240312	160912	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	60	2	0.33	4453929940	244420	155.62	18150	18730	17980	23550	12700	18140	18222.45	2.27	0	-4820	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5574	-288.89	3.70	12	0.80	-63.00	4925.00	23400	20240213	-22.22	6550	20230503	177.86	23400	-22.22	20240213	17910	1.62	20240207	23400	-22.22	20240213	6550	177.86	20230503	1.85	N	229640	500	153 억		696386	N	N	209	N	00	N
107	20240312	150910	57	100.00	KOSPI		금융업	N	N	N	N		N	18150	10	2	0.06	4141097600	227241	144.68	18150	18730	17980	23550	12700	18140	18223.37	2.27	0	-11637	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5558	-288.10	3.69	12	0.74	-63.00	4925.00	23400	20240213	-22.44	6550	20230503	177.10	23400	-22.44	20240213	17910	1.34	20240207	23400	-22.44	20240213	6550	177.10	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
108	20240312	140902	57	100.00	KOSPI		금융업	N	N	N	N		N	18120	-20	5	-0.11	3640437640	199617	127.10	18150	18730	17980	23550	12700	18140	18237.11	2.27	0	-17299	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5549	-287.62	3.68	12	0.65	-63.00	4925.00	23400	20240213	-22.56	6550	20230503	176.64	23400	-22.56	20240213	17910	1.17	20240207	23400	-22.56	20240213	6550	176.64	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
109	20240312	130828	57	100.00	KOSPI		금융업	N	N	N	N		N	18130	-10	5	-0.06	3349729500	183572	116.88	18150	18730	17980	23550	12700	18140	18247.50	2.27	0	-17781	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5552	-287.78	3.68	12	0.60	-63.00	4925.00	23400	20240213	-22.52	6550	20230503	176.79	23400	-22.52	20240213	17910	1.23	20240207	23400	-22.52	20240213	6550	176.79	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
110	20240312	120914	57	100.00	KOSPI		금융업	N	N	N	N		N	18170	30	2	0.17	3088635170	169175	107.71	18150	18730	17980	23550	12700	18140	18257.04	2.27	0	-18658	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5565	-288.41	3.69	12	0.55	-63.00	4925.00	23400	20240213	-22.35	6550	20230503	177.40	23400	-22.35	20240213	17910	1.45	20240207	23400	-22.35	20240213	6550	177.40	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
111	20240312	110910	57	100.00	KOSPI		금융업	N	N	N	N		N	18070	-70	5	-0.39	2792570600	152825	97.30	18150	18730	17980	23550	12700	18140	18273.00	2.27	0	-15328	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5534	-286.83	3.67	12	0.50	-63.00	4925.00	23400	20240213	-22.78	6550	20230503	175.88	23400	-22.78	20240213	17910	0.89	20240207	23400	-22.78	20240213	6550	175.88	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
112	20240312	100912	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	50	2	0.28	2194450290	119849	76.31	18150	18730	17980	23550	12700	18140	18310.13	2.27	0	-8365	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5571	-288.73	3.69	12	0.39	-63.00	4925.00	23400	20240213	-22.26	6550	20230503	177.71	23400	-22.26	20240213	17910	1.56	20240207	23400	-22.26	20240213	6550	177.71	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
113	20240312	090911	57	100.00	KOSPI		금융업	N	N	N	N		N	18000	-140	5	-0.77	466102550	25739	16.39	18150	18400	18000	23550	12700	18140	18108.80	2.27	0	-6893	18673	18406	18253	17986	17833	18330	17910	153	5410	500	11240	10	1	30624879	5512	-285.71	3.65	12	0.08	-63.00	4925.00	23400	20240213	-23.08	6550	20230503	174.81	23400	-23.08	20240213	17910	0.50	20240207	23400	-23.08	20240213	6550	174.81	20230503	1.85	N	229640	500	153 억		696386	N	N	19	N	00	N
114	20240311	160908	57	100.00	KOSPI		금융업	N	N	N	N		N	18140	-180	5	-0.98	2799333490	153044	42.66	18200	18520	18100	23800	12830	18320	18291.48	2.22	0	13642	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5555	-287.94	3.68	12	0.50	-63.00	4925.00	23400	20240213	-22.48	6550	20230503	176.95	23400	-22.48	20240213	17910	1.28	20240207	23400	-22.48	20240213	6550	176.95	20230503	1.85	N	229640	500	153 억		681061	N	N	19	N	00	N
115	20240311	150906	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-120	5	-0.66	2536952850	138605	38.64	18200	18520	18100	23800	12830	18320	18303.47	2.22	0	17473	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5574	-288.89	3.70	12	0.45	-63.00	4925.00	23400	20240213	-22.22	6550	20230503	177.86	23400	-22.22	20240213	17910	1.62	20240207	23400	-22.22	20240213	6550	177.86	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
116	20240311	140904	57	100.00	KOSPI		금융업	N	N	N	N		N	18300	-20	5	-0.11	2105592970	114930	32.04	18200	18520	18100	23800	12830	18320	18320.66	2.22	0	18892	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5604	-290.48	3.72	12	0.38	-63.00	4925.00	23400	20240213	-21.79	6550	20230503	179.39	23400	-21.79	20240213	17910	2.18	20240207	23400	-21.79	20240213	6550	179.39	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
117	20240311	130906	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	50	2	0.27	1724964700	94114	26.23	18200	18520	18100	23800	12830	18320	18328.46	2.22	0	14814	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5626	-291.59	3.73	12	0.31	-63.00	4925.00	23400	20240213	-21.50	6550	20230503	180.46	23400	-21.50	20240213	17910	2.57	20240207	23400	-21.50	20240213	6550	180.46	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
118	20240311	120907	57	100.00	KOSPI		금융업	N	N	N	N		N	18320	0	3	0.00	1542857220	84183	23.47	18200	18520	18100	23800	12830	18320	18327.42	2.22	0	13753	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5610	-290.79	3.72	12	0.27	-63.00	4925.00	23400	20240213	-21.71	6550	20230503	179.69	23400	-21.71	20240213	17910	2.29	20240207	23400	-21.71	20240213	6550	179.69	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
119	20240311	110904	57	100.00	KOSPI		금융업	N	N	N	N		N	18360	40	2	0.22	1325654970	72305	20.16	18200	18520	18100	23800	12830	18320	18334.21	2.22	0	13990	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5623	-291.43	3.73	12	0.24	-63.00	4925.00	23400	20240213	-21.54	6550	20230503	180.31	23400	-21.54	20240213	17910	2.51	20240207	23400	-21.54	20240213	6550	180.31	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
120	20240311	100854	57	100.00	KOSPI		금융업	N	N	N	N		N	18320	0	3	0.00	1029864510	56147	15.65	18200	18520	18100	23800	12830	18320	18342.29	2.22	0	12253	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5610	-290.79	3.72	12	0.18	-63.00	4925.00	23400	20240213	-21.71	6550	20230503	179.69	23400	-21.71	20240213	17910	2.29	20240207	23400	-21.71	20240213	6550	179.69	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
121	20240311	090859	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	180	2	0.98	201653550	11090	3.09	18200	18500	18100	23800	12830	18320	18183.34	2.22	0	1167	19406	18862	18406	17862	17406	18635	17635	153	5480	500	11350	10	1	30624879	5666	-293.65	3.76	12	0.04	-63.00	4925.00	23400	20240213	-20.94	6550	20230503	182.44	23400	-20.94	20240213	17910	3.29	20240207	23400	-20.94	20240213	6550	182.44	20230503	1.85	N	229640	500	153 억		681061	N	N	73	N	00	N
122	20240308	160904	57	100.00	KOSPI		금융업	N	N	N	N		N	18320	-280	5	-1.51	6522326850	355784	128.60	18600	18950	17950	24150	13020	18600	18332.21	2.43	0	-76253	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5610	-290.79	3.72	12	1.16	-63.00	4925.00	23400	20240213	-21.71	6550	20230503	179.69	23400	-21.71	20240213	17910	2.29	20240207	23400	-21.71	20240213	6550	179.69	20230503	1.85	N	229640	500	153 억		745065	N	N	73	N	00	N
123	20240308	150903	57	100.00	KOSPI		금융업	N	N	N	N		N	18070	-530	5	-2.85	5682136130	309938	112.03	18600	18950	17950	24150	13020	18600	18333.05	2.43	0	-66724	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5534	-286.83	3.67	12	1.01	-63.00	4925.00	23400	20240213	-22.78	6550	20230503	175.88	23400	-22.78	20240213	17910	0.89	20240207	23400	-22.78	20240213	6550	175.88	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
124	20240308	140855	57	100.00	KOSPI		금융업	N	N	N	N		N	18140	-460	5	-2.47	5104533960	278000	100.48	18600	18950	17950	24150	13020	18600	18361.55	2.43	0	-58885	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5555	-287.94	3.68	12	0.91	-63.00	4925.00	23400	20240213	-22.48	6550	20230503	176.95	23400	-22.48	20240213	17910	1.28	20240207	23400	-22.48	20240213	6550	176.95	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
125	20240308	130853	57	100.00	KOSPI		금융업	N	N	N	N		N	18060	-540	5	-2.90	4136770570	224388	81.11	18600	18950	18060	24150	13020	18600	18435.72	2.43	0	-39779	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5531	-286.67	3.67	12	0.73	-63.00	4925.00	23400	20240213	-22.82	6550	20230503	175.73	23400	-22.82	20240213	17910	0.84	20240207	23400	-22.82	20240213	6550	175.73	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
126	20240308	120854	57	100.00	KOSPI		금융업	N	N	N	N		N	18180	-420	5	-2.26	3204569810	172936	62.51	18600	18950	18160	24150	13020	18600	18530.34	2.43	0	-31170	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5568	-288.57	3.69	12	0.56	-63.00	4925.00	23400	20240213	-22.31	6550	20230503	177.56	23400	-22.31	20240213	17910	1.51	20240207	23400	-22.31	20240213	6550	177.56	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
127	20240308	110856	57	100.00	KOSPI		금융업	N	N	N	N		N	18420	-180	5	-0.97	2296467400	123356	44.59	18600	18950	18390	24150	13020	18600	18616.60	2.43	0	-11248	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5641	-292.38	3.74	12	0.40	-63.00	4925.00	23400	20240213	-21.28	6550	20230503	181.22	23400	-21.28	20240213	17910	2.85	20240207	23400	-21.28	20240213	6550	181.22	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
128	20240308	100851	57	100.00	KOSPI		금융업	N	N	N	N		N	18410	-190	5	-1.02	1806284140	96751	34.97	18600	18950	18390	24150	13020	18600	18669.48	2.43	0	-11977	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5638	-292.22	3.74	12	0.32	-63.00	4925.00	23400	20240213	-21.32	6550	20230503	181.07	23400	-21.32	20240213	17910	2.79	20240207	23400	-21.32	20240213	6550	181.07	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
129	20240308	090853	57	100.00	KOSPI		금융업	N	N	N	N		N	18900	300	2	1.61	398310820	21217	7.67	18600	18950	18600	24150	13020	18600	18774.01	2.43	0	8247	19586	19092	18786	18292	17986	18940	18140	153	5550	500	11530	10	1	30624879	5788	-300.00	3.84	12	0.07	-63.00	4925.00	23400	20240213	-19.23	6550	20230503	188.55	23400	-19.23	20240213	17910	5.53	20240207	23400	-19.23	20240213	6550	188.55	20230503	1.85	N	229640	500	153 억		745065	N	N	78	N	00	N
130	20240307	160852	57	100.00	KOSPI		금융업	N	N	N	N		N	18600	-410	5	-2.16	5130457090	273535	56.06	19070	19280	18480	24700	13310	19010	18756.34	2.68	0	-85137	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5696	-295.24	3.78	12	0.89	-63.00	4925.00	23400	20240213	-20.51	6550	20230503	183.97	23400	-20.51	20240213	17910	3.85	20240207	23400	-20.51	20240213	6550	183.97	20230503	1.82	N	229640	500	153 억		820134	N	N	78	N	00	N
131	20240307	150833	57	100.00	KOSPI		금융업	N	N	N	N		N	18590	-420	5	-2.21	4887867200	260501	53.39	19070	19280	18480	24700	13310	19010	18763.33	2.68	0	-84583	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5693	-295.08	3.77	12	0.85	-63.00	4925.00	23400	20240213	-20.56	6550	20230503	183.82	23400	-20.56	20240213	17910	3.80	20240207	23400	-20.56	20240213	6550	183.82	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
132	20240307	140837	57	100.00	KOSPI		금융업	N	N	N	N		N	18620	-390	5	-2.05	4415033710	235059	48.17	19070	19280	18480	24700	13310	19010	18782.66	2.68	0	-79197	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5702	-295.56	3.78	12	0.77	-63.00	4925.00	23400	20240213	-20.43	6550	20230503	184.27	23400	-20.43	20240213	17910	3.96	20240207	23400	-20.43	20240213	6550	184.27	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
133	20240307	130842	57	100.00	KOSPI		금융업	N	N	N	N		N	18610	-400	5	-2.10	3975272290	211380	43.32	19070	19280	18480	24700	13310	19010	18806.28	2.68	0	-77626	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5699	-295.40	3.78	12	0.69	-63.00	4925.00	23400	20240213	-20.47	6550	20230503	184.12	23400	-20.47	20240213	17910	3.91	20240207	23400	-20.47	20240213	6550	184.12	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
134	20240307	120846	57	100.00	KOSPI		금융업	N	N	N	N		N	18640	-370	5	-1.95	3092122970	163834	33.58	19070	19280	18600	24700	13310	19010	18873.51	2.68	0	-47919	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5708	-295.87	3.78	12	0.53	-63.00	4925.00	23400	20240213	-20.34	6550	20230503	184.58	23400	-20.34	20240213	17910	4.08	20240207	23400	-20.34	20240213	6550	184.58	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
135	20240307	110851	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	-200	5	-1.05	2592126050	137113	28.10	19070	19280	18600	24700	13310	19010	18905.03	2.68	0	-39902	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5761	-298.57	3.82	12	0.45	-63.00	4925.00	23400	20240213	-19.62	6550	20230503	187.18	23400	-19.62	20240213	17910	5.03	20240207	23400	-19.62	20240213	6550	187.18	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
136	20240307	100844	57	100.00	KOSPI		금융업	N	N	N	N		N	18990	-20	5	-0.11	2251709310	119120	24.41	19070	19280	18600	24700	13310	19010	18902.87	2.68	0	-36510	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5816	-301.43	3.86	12	0.39	-63.00	4925.00	23400	20240213	-18.85	6550	20230503	189.92	23400	-18.85	20240213	17910	6.03	20240207	23400	-18.85	20240213	6550	189.92	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
137	20240307	090848	57	100.00	KOSPI		금융업	N	N	N	N		N	18960	-50	5	-0.26	638812610	33505	6.87	19070	19280	18870	24700	13310	19010	19066.19	2.68	0	-13849	19856	19432	18866	18442	17876	19645	18655	153	5690	500	11780	10	1	30624879	5806	-300.95	3.85	12	0.11	-63.00	4925.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17910	5.86	20240207	23400	-18.97	20240213	6550	189.47	20230503	1.82	N	229640	500	153 억		820134	N	N	239	N	00	N
138	20240306	160841	57	100.00	KOSPI		금융업	N	N	N	N		N	19010	530	2	2.87	9155237370	482208	96.57	18450	19290	18300	24000	12940	18480	18986.41	2.27	0	122427	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5822	-301.75	3.86	12	1.57	-63.00	4925.00	23400	20240213	-18.76	6550	20230503	190.23	23400	-18.76	20240213	17910	6.14	20240207	23400	-18.76	20240213	6550	190.23	20230503	1.83	N	229640	500	153 억		694442	N	N	239	N	00	N
139	20240306	150842	57	100.00	KOSPI		금융업	N	N	N	N		N	19010	530	2	2.87	8826148960	464904	93.11	18450	19290	18300	24000	12940	18480	18985.25	2.27	0	118222	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5822	-301.75	3.86	12	1.52	-63.00	4925.00	23400	20240213	-18.76	6550	20230503	190.23	23400	-18.76	20240213	17910	6.14	20240207	23400	-18.76	20240213	6550	190.23	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
140	20240306	140848	57	100.00	KOSPI		금융업	N	N	N	N		N	18950	470	2	2.54	8057129220	424336	84.98	18450	19290	18300	24000	12940	18480	18988.02	2.27	0	107419	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5803	-300.79	3.85	12	1.39	-63.00	4925.00	23400	20240213	-19.02	6550	20230503	189.31	23400	-19.02	20240213	17910	5.81	20240207	23400	-19.02	20240213	6550	189.31	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
141	20240306	130848	57	100.00	KOSPI		금융업	N	N	N	N		N	18960	480	2	2.60	7291859360	383953	76.89	18450	19290	18300	24000	12940	18480	18991.99	2.27	0	104541	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5806	-300.95	3.85	12	1.25	-63.00	4925.00	23400	20240213	-18.97	6550	20230503	189.47	23400	-18.97	20240213	17910	5.86	20240207	23400	-18.97	20240213	6550	189.47	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
142	20240306	120846	57	100.00	KOSPI		금융업	N	N	N	N		N	19060	580	2	3.14	6573410080	346080	69.31	18450	19290	18300	24000	12940	18480	18994.41	2.27	0	96663	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5837	-302.54	3.87	12	1.13	-63.00	4925.00	23400	20240213	-18.55	6550	20230503	190.99	23400	-18.55	20240213	17910	6.42	20240207	23400	-18.55	20240213	6550	190.99	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
143	20240306	110843	57	100.00	KOSPI		금융업	N	N	N	N		N	18840	360	2	1.95	5986150480	315030	63.09	18450	19290	18300	24000	12940	18480	19002.40	2.27	0	93910	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5770	-299.05	3.83	12	1.03	-63.00	4925.00	23400	20240213	-19.49	6550	20230503	187.63	23400	-19.49	20240213	17910	5.19	20240207	23400	-19.49	20240213	6550	187.63	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
144	20240306	100824	57	100.00	KOSPI		금융업	N	N	N	N		N	19090	610	2	3.30	4720266860	248236	49.71	18450	19290	18300	24000	12940	18480	19015.97	2.27	0	76886	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5846	-303.02	3.88	12	0.81	-63.00	4925.00	23400	20240213	-18.42	6550	20230503	191.45	23400	-18.42	20240213	17910	6.59	20240207	23400	-18.42	20240213	6550	191.45	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
145	20240306	090841	57	100.00	KOSPI		금융업	N	N	N	N		N	18510	30	2	0.16	233234110	12666	2.54	18450	18550	18300	24000	12940	18480	18412.38	2.27	0	540	19420	18950	18500	18030	17580	19185	18265	153	5520	500	11450	10	1	30624879	5669	-293.81	3.76	12	0.04	-63.00	4925.00	23400	20240213	-20.90	6550	20230503	182.60	23400	-20.90	20240213	17910	3.35	20240207	23400	-20.90	20240213	6550	182.60	20230503	1.83	N	229640	500	153 억		694442	N	N	3202	N	00	N
146	20240305	160837	57	100.00	KOSPI		금융업	N	N	N	N		N	18480	10	2	0.05	9096725370	494976	180.09	18470	18970	18050	24000	12930	18470	18377.97	2.55	0	-91962	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5659	-293.33	3.75	12	1.62	-63.00	4925.00	23400	20240213	-21.03	6550	20230503	182.14	23400	-21.03	20240213	17910	3.18	20240207	23400	-21.03	20240213	6550	182.14	20230503	1.86	N	229640	500	153 억		781267	N	N	3202	N	00	N
147	20240305	150837	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	-220	5	-1.19	8369025590	455545	165.74	18470	18970	18050	24000	12930	18470	18371.42	2.55	0	-87834	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5589	-289.68	3.71	12	1.49	-63.00	4925.00	23400	20240213	-22.01	6550	20230503	178.63	23400	-22.01	20240213	17910	1.90	20240207	23400	-22.01	20240213	6550	178.63	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
148	20240305	140826	57	100.00	KOSPI		금융업	N	N	N	N		N	18080	-390	5	-2.11	7258987300	394549	143.55	18470	18970	18050	24000	12930	18470	18398.16	2.55	0	-90035	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5537	-286.98	3.67	12	1.29	-63.00	4925.00	23400	20240213	-22.74	6550	20230503	176.03	23400	-22.74	20240213	17910	0.95	20240207	23400	-22.74	20240213	6550	176.03	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
149	20240305	130827	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-270	5	-1.46	6248508880	338770	123.26	18470	18970	18120	24000	12930	18470	18444.68	2.55	0	-79925	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5574	-288.89	3.70	12	1.11	-63.00	4925.00	23400	20240213	-22.22	6550	20230503	177.86	23400	-22.22	20240213	17910	1.62	20240207	23400	-22.22	20240213	6550	177.86	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
150	20240305	120830	57	100.00	KOSPI		금융업	N	N	N	N		N	18290	-180	5	-0.97	5590731370	302676	110.12	18470	18970	18120	24000	12930	18470	18471.01	2.55	0	-68156	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5601	-290.32	3.71	12	0.99	-63.00	4925.00	23400	20240213	-21.84	6550	20230503	179.24	23400	-21.84	20240213	17910	2.12	20240207	23400	-21.84	20240213	6550	179.24	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
151	20240305	110830	57	100.00	KOSPI		금융업	N	N	N	N		N	18270	-200	5	-1.08	4893518070	264405	96.20	18470	18970	18120	24000	12930	18470	18507.68	2.55	0	-58779	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5595	-290.00	3.71	12	0.86	-63.00	4925.00	23400	20240213	-21.92	6550	20230503	178.93	23400	-21.92	20240213	17910	2.01	20240207	23400	-21.92	20240213	6550	178.93	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
152	20240305	100827	57	100.00	KOSPI		금융업	N	N	N	N		N	18530	60	2	0.32	3139637960	168661	61.37	18470	18970	18240	24000	12930	18470	18615.21	2.55	0	-10817	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5675	-294.13	3.76	12	0.55	-63.00	4925.00	23400	20240213	-20.81	6550	20230503	182.90	23400	-20.81	20240213	17910	3.46	20240207	23400	-20.81	20240213	6550	182.90	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
153	20240305	090827	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	30	2	0.16	683081960	37232	13.55	18470	18510	18240	24000	12930	18470	18346.12	2.55	0	-6656	19096	18782	18576	18262	18056	18680	18160	153	5530	500	11450	10	1	30624879	5666	-293.65	3.76	12	0.12	-63.00	4925.00	23400	20240213	-20.94	6550	20230503	182.44	23400	-20.94	20240213	17910	3.29	20240207	23400	-20.94	20240213	6550	182.44	20230503	1.86	N	229640	500	153 억		781267	N	N	459	N	00	N
154	20240304	160828	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	-10	5	-0.05	5009178550	269287	79.19	18510	18890	18370	24000	12940	18480	18601.76	2.49	0	18244	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5656	-293.17	3.75	12	0.88	-63.00	4925.00	23400	20240213	-21.07	6550	20230503	181.98	23400	-21.07	20240213	17910	3.13	20240207	23400	-21.07	20240213	6550	181.98	20230503	1.83	N	229640	500	153 억		761856	N	N	459	N	00	N
155	20240304	150824	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	-10	5	-0.05	4719564640	253602	74.57	18510	18890	18370	24000	12940	18480	18610.22	2.49	0	16041	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5656	-293.17	3.75	12	0.83	-63.00	4925.00	23400	20240213	-21.07	6550	20230503	181.98	23400	-21.07	20240213	17910	3.13	20240207	23400	-21.07	20240213	6550	181.98	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
156	20240304	140752	57	100.00	KOSPI		금융업	N	N	N	N		N	18480	0	3	0.00	3883599400	208344	61.27	18510	18890	18370	24000	12940	18480	18640.47	2.49	0	10044	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5659	-293.33	3.75	12	0.68	-63.00	4925.00	23400	20240213	-21.03	6550	20230503	182.14	23400	-21.03	20240213	17910	3.18	20240207	23400	-21.03	20240213	6550	182.14	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
157	20240304	130818	57	100.00	KOSPI		금융업	N	N	N	N		N	18610	130	2	0.70	3304014220	177077	52.07	18510	18890	18370	24000	12940	18480	18658.82	2.49	0	11975	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5699	-295.40	3.78	12	0.58	-63.00	4925.00	23400	20240213	-20.47	6550	20230503	184.12	23400	-20.47	20240213	17910	3.91	20240207	23400	-20.47	20240213	6550	184.12	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
158	20240304	120754	57	100.00	KOSPI		금융업	N	N	N	N		N	18600	120	2	0.65	2909892730	155953	45.86	18510	18890	18370	24000	12940	18480	18659.00	2.49	0	8569	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5696	-295.24	3.78	12	0.51	-63.00	4925.00	23400	20240213	-20.51	6550	20230503	183.97	23400	-20.51	20240213	17910	3.85	20240207	23400	-20.51	20240213	6550	183.97	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
159	20240304	110812	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	220	2	1.19	2609191430	139806	41.11	18510	18890	18370	24000	12940	18480	18663.19	2.49	0	5954	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5727	-296.83	3.80	12	0.46	-63.00	4925.00	23400	20240213	-20.09	6550	20230503	185.50	23400	-20.09	20240213	17910	4.41	20240207	23400	-20.09	20240213	6550	185.50	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
160	20240304	100812	57	100.00	KOSPI		금융업	N	N	N	N		N	18640	160	2	0.87	2012733280	107857	31.72	18510	18890	18370	24000	12940	18480	18661.45	2.49	0	4733	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5708	-295.87	3.78	12	0.35	-63.00	4925.00	23400	20240213	-20.34	6550	20230503	184.58	23400	-20.34	20240213	17910	4.08	20240207	23400	-20.34	20240213	6550	184.58	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N
161	20240304	090814	57	100.00	KOSPI		금융업	N	N	N	N		N	18380	-100	5	-0.54	513663400	27778	8.17	18510	18640	18370	24000	12940	18480	18491.82	2.49	0	-8761	19540	19010	18740	18210	17940	18875	18075	153	5520	500	11450	10	1	30624879	5629	-291.75	3.73	12	0.09	-63.00	4925.00	23400	20240213	-21.45	6550	20230503	180.61	23400	-21.45	20240213	17910	2.62	20240207	23400	-21.45	20240213	6550	180.61	20230503	1.83	N	229640	500	153 억		761856	N	N	332	N	00	N