KissMeData/008060/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6340	-120	5	-1.86	500471080	78766	44.63	6440	6440	6310	8390	4530	6460	6354.25	7.32	0	-10910	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2149	11.55	0.37	12	0.23	549.00	17272.00	7020	20230719	-9.69	5990	20231031	5.84	6770	-6.35	20240325	6280	0.96	20240117	7020	-9.69	20230719	5990	5.84	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
3	20240329	150230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6360	-100	5	-1.55	465980820	73327	41.55	6440	6440	6310	8390	4530	6460	6354.83	7.32	0	-10761	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2155	11.58	0.37	12	0.22	549.00	17272.00	7020	20230719	-9.40	5990	20231031	6.18	6770	-6.06	20240325	6280	1.27	20240117	7020	-9.40	20230719	5990	6.18	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
4	20240329	140227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6380	-80	5	-1.24	430375350	67724	38.38	6440	6440	6310	8390	4530	6460	6354.84	7.32	0	-9034	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2162	11.62	0.37	12	0.20	549.00	17272.00	7020	20230719	-9.12	5990	20231031	6.51	6770	-5.76	20240325	6280	1.59	20240117	7020	-9.12	20230719	5990	6.51	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
5	20240329	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6370	-90	5	-1.39	411344540	64730	36.68	6440	6440	6310	8390	4530	6460	6354.77	7.32	0	-8411	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2159	11.60	0.37	12	0.19	549.00	17272.00	7020	20230719	-9.26	5990	20231031	6.34	6770	-5.91	20240325	6280	1.43	20240117	7020	-9.26	20230719	5990	6.34	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
6	20240329	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6360	-100	5	-1.55	398817170	62760	35.56	6440	6440	6310	8390	4530	6460	6354.64	7.32	0	-7921	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2155	11.58	0.37	12	0.19	549.00	17272.00	7020	20230719	-9.40	5990	20231031	6.18	6770	-6.06	20240325	6280	1.27	20240117	7020	-9.40	20230719	5990	6.18	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
7	20240329	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6380	-80	5	-1.24	367548820	57846	32.78	6440	6440	6310	8390	4530	6460	6353.92	7.32	0	-5213	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2162	11.62	0.37	12	0.17	549.00	17272.00	7020	20230719	-9.12	5990	20231031	6.51	6770	-5.76	20240325	6280	1.59	20240117	7020	-9.12	20230719	5990	6.51	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
8	20240329	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6330	-130	5	-2.01	331111140	52116	29.53	6440	6440	6310	8390	4530	6460	6353.35	7.32	0	-2084	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2145	11.53	0.37	12	0.15	549.00	17272.00	7020	20230719	-9.83	5990	20231031	5.68	6770	-6.50	20240325	6280	0.80	20240117	7020	-9.83	20230719	5990	5.68	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
9	20240329	090224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6380	-80	5	-1.24	44421370	6937	3.93	6440	6440	6380	8390	4530	6460	6403.54	7.32	0	-1472	6580	6520	6450	6390	6320	6550	6420	169	1930	500	4780	10	1	33890150	2162	11.62	0.37	12	0.02	549.00	17272.00	7020	20230719	-9.12	5990	20231031	6.51	6770	-5.76	20240325	6280	1.59	20240117	7020	-9.12	20230719	5990	6.51	20231031	0.65	N	008060	500	169 억	2481382	N	N	12	N	N
10	20240328	160226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6460	-260	5	-3.87	1137598880	176420	163.09	6420	6510	6380	8730	4710	6720	6447.90	7.37	0	-20529	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2189	11.77	0.37	12	0.52	549.00	17272.00	7020	20230719	-7.98	5990	20231031	7.85	6770	-4.58	20240325	6280	2.87	20240117	7020	-7.98	20230719	5990	7.85	20231031	0.59	N	008060	500	169 억	2497467	N	N	12	N	N
11	20240328	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6480	-240	5	-3.57	1058545400	164219	151.81	6420	6510	6380	8730	4710	6720	6445.57	7.37	0	-14172	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2196	11.80	0.38	12	0.48	549.00	17272.00	7020	20230719	-7.69	5990	20231031	8.18	6770	-4.28	20240325	6280	3.18	20240117	7020	-7.69	20230719	5990	8.18	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
12	20240328	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6430	-290	5	-4.32	895340410	138959	128.46	6420	6510	6380	8730	4710	6720	6442.76	7.37	0	-5519	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2179	11.71	0.37	12	0.41	549.00	17272.00	7020	20230719	-8.40	5990	20231031	7.35	6770	-5.02	20240325	6280	2.39	20240117	7020	-8.40	20230719	5990	7.35	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
13	20240328	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6440	-280	5	-4.17	784567680	121718	112.52	6420	6510	6380	8730	4710	6720	6445.28	7.37	0	-2477	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2183	11.73	0.37	12	0.36	549.00	17272.00	7020	20230719	-8.26	5990	20231031	7.51	6770	-4.87	20240325	6280	2.55	20240117	7020	-8.26	20230719	5990	7.51	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
14	20240328	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6450	-270	5	-4.02	735822380	114154	105.53	6420	6510	6380	8730	4710	6720	6445.34	7.37	0	1182	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2186	11.75	0.37	12	0.34	549.00	17272.00	7020	20230719	-8.12	5990	20231031	7.68	6770	-4.73	20240325	6280	2.71	20240117	7020	-8.12	20230719	5990	7.68	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
15	20240328	110225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6460	-260	5	-3.87	673903210	104536	96.64	6420	6510	6380	8730	4710	6720	6446.03	7.37	0	6000	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2189	11.77	0.37	12	0.31	549.00	17272.00	7020	20230719	-7.98	5990	20231031	7.85	6770	-4.58	20240325	6280	2.87	20240117	7020	-7.98	20230719	5990	7.85	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
16	20240328	100230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6480	-240	5	-3.57	539392640	83685	77.36	6420	6510	6380	8730	4710	6720	6444.78	7.37	0	7379	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2196	11.80	0.38	12	0.25	549.00	17272.00	7020	20230719	-7.69	5990	20231031	8.18	6770	-4.28	20240325	6280	3.18	20240117	7020	-7.69	20230719	5990	8.18	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
17	20240328	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6410	-310	5	-4.61	168820790	26318	24.33	6420	6430	6380	8730	4710	6720	6412.05	7.37	0	4983	6773	6746	6723	6696	6673	6760	6710	169	2010	500	4970	10	1	33890150	2172	11.68	0.37	12	0.08	549.00	17272.00	7020	20230719	-8.69	5990	20231031	7.01	6770	-5.32	20240325	6280	2.07	20240117	7020	-8.69	20230719	5990	7.01	20231031	0.59	N	008060	500	169 억	2497467	N	N	5	N	N
18	20240327	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	704947280	104800	145.86	6710	6750	6700	8730	4710	6720	6726.60	7.31	0	21732	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.31	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.60	N	008060	500	169 억	2475714	N	N	5	N	N
19	20240327	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6730	10	2	0.15	588625280	87493	121.77	6710	6750	6700	8730	4710	6720	6727.68	7.31	0	20704	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2281	12.26	0.39	12	0.26	549.00	17272.00	7020	20230719	-4.13	5990	20231031	12.35	6770	-0.59	20240325	6280	7.17	20240117	7020	-4.13	20230719	5990	12.35	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
20	20240327	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6740	20	2	0.30	420654130	62559	87.07	6710	6750	6700	8730	4710	6720	6724.12	7.31	0	16691	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2284	12.28	0.39	12	0.18	549.00	17272.00	7020	20230719	-3.99	5990	20231031	12.52	6770	-0.44	20240325	6280	7.32	20240117	7020	-3.99	20230719	5990	12.52	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
21	20240327	130230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6730	10	2	0.15	274815910	40904	56.93	6710	6730	6700	8730	4710	6720	6718.56	7.31	0	7058	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2281	12.26	0.39	12	0.12	549.00	17272.00	7020	20230719	-4.13	5990	20231031	12.35	6770	-0.59	20240325	6280	7.17	20240117	7020	-4.13	20230719	5990	12.35	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
22	20240327	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	216905680	32286	44.93	6710	6730	6700	8730	4710	6720	6718.26	7.31	0	4323	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.10	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
23	20240327	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	185379940	27593	38.40	6710	6730	6700	8730	4710	6720	6718.37	7.31	0	4323	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.08	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
24	20240327	100225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	152269120	22667	31.55	6710	6730	6700	8730	4710	6720	6717.66	7.31	0	3481	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.07	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
25	20240327	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6730	10	2	0.15	13444140	1999	2.78	6710	6730	6710	8730	4710	6720	6725.43	7.31	0	1144	6780	6750	6720	6690	6660	6765	6705	169	2010	500	4970	10	1	33890150	2281	12.26	0.39	12	0.01	549.00	17272.00	7020	20230719	-4.13	5990	20231031	12.35	6770	-0.59	20240325	6280	7.17	20240117	7020	-4.13	20230719	5990	12.35	20231031	0.60	N	008060	500	169 억	2475714	N	N	7	N	N
26	20240326	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	481889110	71852	164.55	6690	6750	6690	8730	4710	6720	6706.68	7.32	0	4673	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.21	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.61	N	008060	500	169 억	2480667	N	N	7	N	N
27	20240326	150227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	457402480	68205	156.20	6690	6750	6690	8730	4710	6720	6706.29	7.32	0	4485	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2271	12.20	0.39	12	0.20	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6770	-1.03	20240325	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
28	20240326	140226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	423653070	63174	144.68	6690	6750	6690	8730	4710	6720	6706.13	7.32	0	4570	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2271	12.20	0.39	12	0.19	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6770	-1.03	20240325	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
29	20240326	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	370349500	55226	126.48	6690	6750	6690	8730	4710	6720	6706.07	7.32	0	3847	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.16	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
30	20240326	120226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	339848040	50678	116.06	6690	6750	6690	8730	4710	6720	6706.03	7.32	0	4307	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.15	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
31	20240326	110223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	-30	5	-0.45	320702770	47822	109.52	6690	6750	6690	8730	4710	6720	6706.18	7.32	0	4274	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2267	12.19	0.39	12	0.14	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6770	-1.18	20240325	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
32	20240326	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	269295910	40151	91.95	6690	6750	6690	8730	4710	6720	6707.08	7.32	0	4258	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.12	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
33	20240326	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	4049030	604	1.38	6690	6730	6690	8730	4710	6720	6703.69	7.32	0	5	6800	6760	6730	6690	6660	6755	6685	169	2010	500	4970	10	1	33890150	2271	12.20	0.39	12	0.00	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6770	-1.03	20240325	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.61	N	008060	500	169 억	2480667	N	N	55	N	N
34	20240325	160230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	0	3	0.00	289715730	43119	74.31	6720	6770	6700	8730	4710	6720	6718.98	7.35	0	-1990	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2277	12.24	0.39	12	0.13	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6770	-0.74	20240325	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.60	N	008060	500	169 억	2492292	N	N	55	N	N
35	20240325	150233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	270029550	40186	69.26	6720	6770	6700	8730	4710	6720	6719.49	7.35	0	-1932	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.12	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
36	20240325	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	260269380	38732	66.75	6720	6770	6700	8730	4710	6720	6719.75	7.35	0	-1771	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.11	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
37	20240325	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	247145130	36775	63.38	6720	6770	6700	8730	4710	6720	6720.47	7.35	0	-1543	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2271	12.20	0.39	12	0.11	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6770	-1.03	20240325	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
38	20240325	120237	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	-10	5	-0.15	223787310	33294	57.38	6720	6770	6700	8730	4710	6720	6721.55	7.35	0	467	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2274	12.22	0.39	12	0.10	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6770	-0.89	20240325	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
39	20240325	110233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6730	10	2	0.15	199379320	29662	51.12	6720	6770	6700	8730	4710	6720	6721.71	7.35	0	3284	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2281	12.26	0.39	12	0.09	549.00	17272.00	7020	20230719	-4.13	5990	20231031	12.35	6770	-0.59	20240325	6280	7.17	20240117	7020	-4.13	20230719	5990	12.35	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
40	20240325	100232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6740	20	2	0.30	115847770	17242	29.72	6720	6770	6700	8730	4710	6720	6718.93	7.35	0	4102	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2284	12.28	0.39	12	0.05	549.00	17272.00	7020	20230719	-3.99	5990	20231031	12.52	6770	-0.44	20240325	6280	7.32	20240117	7020	-3.99	20230719	5990	12.52	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
41	20240325	090235	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	-20	5	-0.30	38212560	5687	9.80	6720	6770	6700	8730	4710	6720	6719.28	7.35	0	2311	6766	6742	6706	6682	6646	6755	6695	169	2010	500	4970	10	1	33890150	2271	12.20	0.39	12	0.02	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6770	-1.03	20240325	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.60	N	008060	500	169 억	2492292	N	N	24	N	N
42	20240322	160232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	30	2	0.45	386008140	57546	106.15	6670	6730	6670	8690	4690	6690	6707.82	7.28	0	17836	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2277	12.24	0.39	12	0.17	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6730	0.00	20240213	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.59	N	008060	500	169 억	2466603	N	N	24	N	N
43	20240322	150234	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	30	2	0.45	372701840	55565	102.50	6670	6730	6670	8690	4690	6690	6707.49	7.28	0	16583	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2277	12.24	0.39	12	0.16	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6730	0.00	20240213	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
44	20240322	140232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	305052420	45490	83.91	6670	6730	6670	8690	4690	6690	6705.92	7.28	0	13979	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.13	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
45	20240322	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	10	2	0.15	255278980	38061	70.21	6670	6730	6670	8690	4690	6690	6707.10	7.28	0	15848	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2271	12.20	0.39	12	0.11	549.00	17272.00	7020	20230719	-4.56	5990	20231031	11.85	6730	0.00	20240213	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
46	20240322	120231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	187026240	27879	51.43	6670	6730	6670	8690	4690	6690	6708.50	7.28	0	15018	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.08	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
47	20240322	110232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	167912790	25033	46.18	6670	6730	6670	8690	4690	6690	6707.66	7.28	0	13090	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.07	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
48	20240322	100233	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	30	2	0.45	58318990	8704	16.06	6670	6720	6670	8690	4690	6690	6700.25	7.28	0	1784	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2277	12.24	0.39	12	0.03	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6730	-0.15	20240213	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
49	20240322	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	0	3	0.00	2221910	333	0.61	6670	6700	6670	8690	4690	6690	6672.40	7.28	0	0	6756	6722	6686	6652	6616	6705	6635	169	2000	500	4950	10	1	33890150	2267	12.19	0.39	12	0.00	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.59	N	008060	500	169 억	2466603	N	N	34	N	N
50	20240321	160231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	20	2	0.30	362190540	54207	151.01	6720	6720	6650	8670	4670	6670	6681.62	7.26	0	-5130	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2267	12.19	0.39	12	0.16	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.58	N	008060	500	169 억	2459717	N	N	34	N	N
51	20240321	150231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	10	2	0.15	344419230	51550	143.61	6720	6720	6650	8670	4670	6670	6681.27	7.26	0	-4849	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2264	12.17	0.39	12	0.15	549.00	17272.00	7020	20230719	-4.84	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
52	20240321	140231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	10	2	0.15	319169790	47771	133.08	6720	6720	6650	8670	4670	6670	6681.25	7.26	0	-5642	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2264	12.17	0.39	12	0.14	549.00	17272.00	7020	20230719	-4.84	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
53	20240321	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	10	2	0.15	218425480	32683	91.05	6720	6720	6650	8670	4670	6670	6683.15	7.26	0	-5710	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2264	12.17	0.39	12	0.10	549.00	17272.00	7020	20230719	-4.84	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
54	20240321	120229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	0	3	0.00	155712520	23296	64.90	6720	6720	6650	8670	4670	6670	6684.09	7.26	0	-4497	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2260	12.15	0.39	12	0.07	549.00	17272.00	7020	20230719	-4.99	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
55	20240321	110231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	20	2	0.30	90190950	13482	37.56	6720	6720	6650	8670	4670	6670	6689.73	7.26	0	-3192	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2267	12.19	0.39	12	0.04	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
56	20240321	100231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	10	2	0.15	67671530	10113	28.17	6720	6720	6650	8670	4670	6670	6691.54	7.26	0	-2072	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2264	12.17	0.39	12	0.03	549.00	17272.00	7020	20230719	-4.84	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
57	20240321	090231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	20	2	0.30	21586840	3214	8.95	6720	6720	6650	8670	4670	6670	6716.50	7.26	0	-1097	6710	6690	6660	6640	6610	6700	6650	169	2000	500	4930	10	1	33890150	2267	12.19	0.39	12	0.01	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.58	N	008060	500	169 억	2459717	N	N	1	N	N
58	20240320	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	40	2	0.60	238701220	35897	91.36	6650	6680	6630	8610	4650	6630	6649.61	7.26	14660	-1778	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2260	12.15	0.39	12	0.11	549.00	17272.00	7020	20230719	-4.99	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.59	N	008060	500	169 억	2462095	N	N	1	N	N
59	20240320	150229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	30	2	0.45	213193340	32075	81.63	6650	6670	6630	8610	4650	6630	6646.71	7.26	14660	-1464	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2257	12.13	0.39	12	0.09	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
60	20240320	140231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	30	2	0.45	173188340	26065	66.34	6650	6670	6630	8610	4650	6630	6644.48	7.26	14660	-1384	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2257	12.13	0.39	12	0.08	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
61	20240320	130232	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	10	2	0.15	142201570	21402	54.47	6650	6670	6630	8610	4650	6630	6644.31	7.26	14660	-1774	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2250	12.09	0.38	12	0.06	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
62	20240320	120231	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	30	2	0.45	122812950	18484	47.04	6650	6670	6630	8610	4650	6630	6644.28	7.26	14660	-1743	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2257	12.13	0.39	12	0.05	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
63	20240320	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	10	2	0.15	50158710	7543	19.20	6650	6670	6630	8610	4650	6630	6649.70	7.26	14660	-1458	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2250	12.09	0.38	12	0.02	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
64	20240320	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	10	2	0.15	20831090	3132	7.97	6650	6670	6630	8610	4650	6630	6651.05	7.26	14660	-648	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2250	12.09	0.38	12	0.01	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
65	20240320	090228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	20	2	0.30	1270150	191	0.49	6650	6650	6650	8610	4650	6630	6650.00	7.26	14660	-24	6683	6656	6633	6606	6583	6655	6605	169	1980	500	4900	10	1	33890150	2254	12.11	0.39	12	0.00	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.59	N	008060	500	169 억	2462095	N	N	81	N	N
66	20240319	160229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	-30	5	-0.45	260382670	39277	85.98	6630	6660	6610	8650	4670	6660	6629.39	7.26	0	-18304	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2247	12.08	0.38	12	0.12	549.00	17272.00	7020	20230719	-5.56	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.58	N	008060	500	169 억	2461370	N	N	81	N	N
67	20240319	150230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	-30	5	-0.45	236668670	35693	78.14	6630	6660	6610	8650	4670	6660	6630.67	7.26	0	-16763	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2247	12.08	0.38	12	0.11	549.00	17272.00	7020	20230719	-5.56	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
68	20240319	140230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	-30	5	-0.45	187856790	28322	62.00	6630	6660	6620	8650	4670	6660	6632.89	7.26	0	-10636	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2247	12.08	0.38	12	0.08	549.00	17272.00	7020	20230719	-5.56	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
69	20240319	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	-20	5	-0.30	150446890	22676	49.64	6630	6660	6620	8650	4670	6660	6634.63	7.26	0	-9726	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2250	12.09	0.38	12	0.07	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
70	20240319	120230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	-30	5	-0.45	137247200	20688	45.29	6630	6660	6620	8650	4670	6660	6634.15	7.26	0	-7875	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2247	12.08	0.38	12	0.06	549.00	17272.00	7020	20230719	-5.56	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
71	20240319	110230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	-20	5	-0.30	105931680	15972	34.96	6630	6660	6620	8650	4670	6660	6632.34	7.26	0	-5411	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2250	12.09	0.38	12	0.05	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
72	20240319	100229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-10	5	-0.15	68817480	10381	22.73	6630	6660	6620	8650	4670	6660	6629.18	7.26	0	-1589	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2254	12.11	0.39	12	0.03	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
73	20240319	090230	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	-30	5	-0.45	7770360	1172	2.57	6630	6630	6630	8650	4670	6660	6630.00	7.26	0	-172	6720	6690	6660	6630	6600	6705	6645	169	1990	500	4920	10	1	33890150	2247	12.08	0.38	12	0.00	549.00	17272.00	7020	20230719	-5.56	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.58	N	008060	500	169 억	2461370	N	N	25	N	N
74	20240318	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	0	3	0.00	303513710	45678	114.58	6650	6690	6630	8650	4670	6660	6644.64	7.28	0	-6695	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2257	12.13	0.39	12	0.13	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.58	N	008060	500	169 억	2467667	N	N	25	N	N
75	20240318	150228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-10	5	-0.15	244988630	36859	92.46	6650	6690	6630	8650	4670	6660	6646.64	7.28	0	-7129	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2254	12.11	0.39	12	0.11	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
76	20240318	140228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6640	-20	5	-0.30	209737820	31553	79.15	6650	6690	6630	8650	4670	6660	6647.16	7.28	0	-5344	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2250	12.09	0.38	12	0.09	549.00	17272.00	7020	20230719	-5.41	5990	20231031	10.85	6730	-1.34	20240213	6280	5.73	20240117	7020	-5.41	20230719	5990	10.85	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
77	20240318	130229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-10	5	-0.15	189226080	28468	71.41	6650	6690	6630	8650	4670	6660	6646.97	7.28	0	-5265	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2254	12.11	0.39	12	0.08	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
78	20240318	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	0	3	0.00	168124730	25294	63.45	6650	6690	6630	8650	4670	6660	6646.82	7.28	0	-4636	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2257	12.13	0.39	12	0.07	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
79	20240318	110229	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-10	5	-0.15	143765690	21628	54.25	6650	6690	6640	8650	4670	6660	6647.20	7.28	0	-2328	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2254	12.11	0.39	12	0.06	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
80	20240318	100228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	-10	5	-0.15	133021180	20013	50.20	6650	6690	6640	8650	4670	6660	6646.74	7.28	0	-1523	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2254	12.11	0.39	12	0.06	549.00	17272.00	7020	20230719	-5.27	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
81	20240318	090227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	10	2	0.15	11384880	1709	4.29	6650	6670	6650	8650	4670	6660	6661.72	7.28	0	1007	6740	6700	6680	6640	6620	6690	6630	169	1990	500	4920	10	1	33890150	2260	12.15	0.39	12	0.01	549.00	17272.00	7020	20230719	-4.99	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.58	N	008060	500	169 억	2467667	N	N	0	N	N
82	20240315	160228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-50	5	-0.75	266465120	39846	55.41	6700	6720	6660	8720	4700	6710	6687.79	7.29	0	-2927	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2257	12.13	0.39	12	0.12	549.00	17272.00	7020	20230719	-5.13	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
83	20240315	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	-40	5	-0.60	220031710	32875	45.72	6700	6720	6660	8720	4700	6710	6692.98	7.29	0	-1894	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2260	12.15	0.39	12	0.10	549.00	17272.00	7020	20230719	-4.99	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
84	20240315	140217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	-30	5	-0.45	185826620	27748	38.59	6700	6720	6680	8720	4700	6710	6696.94	7.29	0	-1179	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2264	12.17	0.39	12	0.08	549.00	17272.00	7020	20230719	-4.84	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
85	20240315	130226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	-20	5	-0.30	119606450	17846	24.82	6700	6720	6690	8720	4700	6710	6702.14	7.29	0	-765	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2267	12.19	0.39	12	0.05	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
86	20240315	120227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	-20	5	-0.30	113043330	16866	23.45	6700	6720	6690	8720	4700	6710	6702.44	7.29	0	-553	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2267	12.19	0.39	12	0.05	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
87	20240315	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	-20	5	-0.30	102990610	15364	21.37	6700	6720	6690	8720	4700	6710	6703.37	7.29	0	-359	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2267	12.19	0.39	12	0.05	549.00	17272.00	7020	20230719	-4.70	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
88	20240315	100228	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6720	10	2	0.15	78342010	11687	16.25	6700	6720	6690	8720	4700	6710	6703.35	7.29	0	-125	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2277	12.24	0.39	12	0.03	549.00	17272.00	7020	20230719	-4.27	5990	20231031	12.19	6730	-0.15	20240213	6280	7.01	20240117	7020	-4.27	20230719	5990	12.19	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
89	20240315	090226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	0	3	0.00	609940	91	0.13	6700	6710	6700	8720	4700	6710	6702.64	7.29	0	-55	6776	6742	6696	6662	6616	6760	6680	169	2010	500	4960	10	1	33890150	2274	12.22	0.39	12	0.00	549.00	17272.00	7020	20230719	-4.42	5990	20231031	12.02	6730	-0.30	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.59	N	008060	500	169 억	2469947	N	N	32	N	N
90	20240314	160224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	480564830	71877	136.46	6690	6730	6650	8690	4690	6690	6685.93	7.25	0	13746	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.21	549.00	17272.00	7030	20230309	-4.55	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2455726	N	N	32	N	N
91	20240314	150226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	458432330	68577	130.20	6690	6730	6650	8690	4690	6690	6684.93	7.25	0	12828	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.20	549.00	17272.00	7030	20230309	-4.55	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
92	20240314	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6710	20	2	0.30	418053130	62557	118.77	6690	6730	6650	8690	4690	6690	6682.76	7.25	0	11192	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2274	12.22	0.39	12	0.18	549.00	17272.00	7030	20230309	-4.55	5990	20231031	12.02	6730	0.00	20240213	6280	6.85	20240117	7020	-4.42	20230719	5990	12.02	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
93	20240314	130225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	10	2	0.15	378144820	56595	107.45	6690	6730	6650	8690	4690	6690	6681.59	7.25	0	7497	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2271	12.20	0.39	12	0.17	549.00	17272.00	7030	20230309	-4.69	5990	20231031	11.85	6730	0.00	20240213	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
94	20240314	120225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6700	10	2	0.15	316452180	47371	89.94	6690	6730	6650	8690	4690	6690	6680.29	7.25	0	7248	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2271	12.20	0.39	12	0.14	549.00	17272.00	7030	20230309	-4.69	5990	20231031	11.85	6730	0.00	20240213	6280	6.69	20240117	7020	-4.56	20230719	5990	11.85	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
95	20240314	110226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	-10	5	-0.15	246389730	36890	70.04	6690	6730	6650	8690	4690	6690	6679.04	7.25	0	7046	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2264	12.17	0.39	12	0.11	549.00	17272.00	7030	20230309	-4.98	5990	20231031	11.52	6730	0.00	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
96	20240314	100226	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	0	3	0.00	119752470	17961	34.10	6690	6690	6650	8690	4690	6690	6667.36	7.25	0	2274	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2267	12.19	0.39	12	0.05	549.00	17272.00	7030	20230309	-4.84	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
97	20240314	090225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	-30	5	-0.45	7142000	1071	2.03	6690	6690	6660	8690	4690	6690	6668.53	7.25	0	-117	6750	6720	6680	6650	6610	6735	6665	169	2000	500	4950	10	1	33890150	2257	12.13	0.39	12	0.00	549.00	17272.00	7030	20230309	-5.26	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.60	N	008060	500	169 억	2455726	N	N	16	N	N
98	20240313	160225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6690	60	2	0.90	348325820	52157	57.80	6640	6710	6640	8610	4650	6630	6678.41	7.17	0	25228	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2267	12.19	0.39	12	0.15	549.00	17272.00	7070	20230308	-5.37	5990	20231031	11.69	6730	-0.59	20240213	6280	6.53	20240117	7020	-4.70	20230719	5990	11.69	20231031	0.60	N	008060	500	169 억	2430156	N	N	16	N	N
99	20240313	150224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	40	2	0.60	300438670	44991	49.86	6640	6710	6640	8610	4650	6630	6677.75	7.17	0	20712	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2260	12.15	0.39	12	0.13	549.00	17272.00	7070	20230308	-5.66	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
100	20240313	140225	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	50	2	0.75	247505050	37067	41.08	6640	6710	6640	8610	4650	6630	6677.23	7.17	0	15518	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2264	12.17	0.39	12	0.11	549.00	17272.00	7070	20230308	-5.52	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
101	20240313	130227	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6680	50	2	0.75	139674050	20940	23.21	6640	6690	6640	8610	4650	6630	6670.20	7.17	0	5527	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2264	12.17	0.39	12	0.06	549.00	17272.00	7070	20230308	-5.52	5990	20231031	11.52	6730	-0.74	20240213	6280	6.37	20240117	7020	-4.84	20230719	5990	11.52	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
102	20240313	120224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	40	2	0.60	123293070	18487	20.49	6640	6690	6640	8610	4650	6630	6669.18	7.17	0	4547	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2260	12.15	0.39	12	0.05	549.00	17272.00	7070	20230308	-5.66	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
103	20240313	110224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	40	2	0.60	103349270	15497	17.17	6640	6690	6640	8610	4650	6630	6668.99	7.17	0	3311	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2260	12.15	0.39	12	0.05	549.00	17272.00	7070	20230308	-5.66	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
104	20240313	100224	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6660	30	2	0.45	61957200	9298	10.30	6640	6690	6640	8610	4650	6630	6663.50	7.17	0	1831	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2257	12.13	0.39	12	0.03	549.00	17272.00	7070	20230308	-5.80	5990	20231031	11.19	6730	-1.04	20240213	6280	6.05	20240117	7020	-5.13	20230719	5990	11.19	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
105	20240313	090223	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6670	40	2	0.60	13684800	2057	2.28	6640	6690	6640	8610	4650	6630	6652.80	7.17	0	672	6710	6670	6630	6590	6550	6690	6610	169	1980	500	4900	10	1	33890150	2260	12.15	0.39	12	0.01	549.00	17272.00	7070	20230308	-5.66	5990	20231031	11.35	6730	-0.89	20240213	6280	6.21	20240117	7020	-4.99	20230719	5990	11.35	20231031	0.60	N	008060	500	169 억	2430156	N	N	6	N	N
106	20240312	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	20	2	0.30	597751850	90197	432.21	6610	6670	6590	8590	4630	6610	6627.18	7.15	0	5877	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2247	12.08	0.38	12	0.27	549.00	17272.00	7120	20230307	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.61	N	008060	500	169 억	2423971	N	N	6	N	N
107	20240312	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	20	2	0.30	579043360	87372	418.67	6610	6670	6590	8590	4630	6610	6627.33	7.15	0	6400	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2247	12.08	0.38	12	0.26	549.00	17272.00	7120	20230307	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
108	20240312	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	0	3	0.00	526413180	79422	380.57	6610	6670	6590	8590	4630	6610	6628.05	7.15	0	6159	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2240	12.04	0.38	12	0.23	549.00	17272.00	7120	20230307	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7020	-5.84	20230719	5990	10.35	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
109	20240312	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	40	2	0.61	342125590	51547	247.00	6610	6670	6590	8590	4630	6610	6637.16	7.15	0	3976	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2254	12.11	0.39	12	0.15	549.00	17272.00	7120	20230307	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
110	20240312	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	20	2	0.30	325606160	49059	235.08	6610	6670	6590	8590	4630	6610	6637.03	7.15	0	4693	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2247	12.08	0.38	12	0.14	549.00	17272.00	7120	20230307	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
111	20240312	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6650	40	2	0.61	176716680	26672	127.81	6610	6660	6590	8590	4630	6610	6625.55	7.15	0	6023	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2254	12.11	0.39	12	0.08	549.00	17272.00	7120	20230307	-6.60	5990	20231031	11.02	6730	-1.19	20240213	6280	5.89	20240117	7020	-5.27	20230719	5990	11.02	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
112	20240312	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	20	2	0.30	93683930	14167	67.89	6610	6630	6590	8590	4630	6610	6612.83	7.15	0	4746	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2247	12.08	0.38	12	0.04	549.00	17272.00	7120	20230307	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
113	20240312	090222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6630	20	2	0.30	2360310	357	1.71	6610	6630	6590	8590	4630	6610	6611.51	7.15	0	116	6663	6636	6603	6576	6543	6620	6560	169	1980	500	4890	10	1	33890150	2247	12.08	0.38	12	0.00	549.00	17272.00	7120	20230307	-6.88	5990	20231031	10.68	6730	-1.49	20240213	6280	5.57	20240117	7020	-5.56	20230719	5990	10.68	20231031	0.61	N	008060	500	169 억	2423971	N	N	0	N	N
114	20240311	160221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	20	2	0.30	136610600	20719	37.90	6630	6630	6570	8560	4620	6590	6593.49	7.15	0	500	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2240	12.04	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7020	-5.84	20230719	5990	10.35	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
115	20240311	150222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	10	2	0.15	129330630	19617	35.89	6630	6630	6570	8560	4620	6590	6592.78	7.15	0	283	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2237	12.02	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7020	-5.98	20230719	5990	10.18	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
116	20240311	140220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-10	5	-0.15	68666400	10412	19.05	6630	6630	6580	8560	4620	6590	6594.93	7.15	0	-83	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2230	11.99	0.38	12	0.03	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7020	-6.27	20230719	5990	9.85	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
117	20240311	130221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	55556630	8422	15.41	6630	6630	6580	8560	4620	6590	6596.61	7.15	0	331	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7020	-6.13	20230719	5990	10.02	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
118	20240311	120222	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	33631200	5095	9.32	6630	6630	6580	8560	4620	6590	6600.82	7.15	0	202	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7020	-6.13	20230719	5990	10.02	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
119	20240311	110221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	27846140	4218	7.72	6630	6630	6580	8560	4620	6590	6601.74	7.15	0	144	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7020	-6.13	20230719	5990	10.02	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
120	20240311	100220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	10	2	0.15	22981930	3480	6.37	6630	6630	6580	8560	4620	6590	6604.00	7.15	0	-54	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2237	12.02	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7020	-5.98	20230719	5990	10.18	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
121	20240311	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	7477040	1128	2.06	6630	6630	6590	8560	4620	6590	6628.58	7.15	0	-366	6650	6620	6590	6560	6530	6635	6575	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7020	-6.13	20230719	5990	10.02	20231031	0.62	N	008060	500	169 억	2423070	N	N	15	N	N
122	20240308	160220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	360259860	54658	171.13	6570	6620	6560	8550	4610	6580	6591.16	7.14	0	3825	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.16	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7070	-6.79	20230308	5990	10.02	20231031	0.62	N	008060	500	169 억	2420346	N	N	15	N	N
123	20240308	150220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	30	2	0.46	335624660	50921	159.43	6570	6620	6560	8550	4610	6580	6591.09	7.14	0	4278	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2240	12.04	0.38	12	0.15	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7070	-6.51	20230308	5990	10.35	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
124	20240308	140219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	308411510	46797	146.52	6570	6620	6560	8550	4610	6580	6590.41	7.14	0	5346	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.14	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7070	-6.79	20230308	5990	10.02	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
125	20240308	130219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	20	2	0.30	278658120	42286	132.40	6570	6620	6560	8550	4610	6580	6589.84	7.14	0	8273	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2237	12.02	0.38	12	0.12	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7070	-6.65	20230308	5990	10.18	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
126	20240308	120220	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	253868170	38529	120.63	6570	6620	6560	8550	4610	6580	6589.02	7.14	0	8896	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.11	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7070	-6.79	20230308	5990	10.02	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
127	20240308	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	30	2	0.46	229363600	34817	109.01	6570	6620	6560	8550	4610	6580	6587.69	7.14	0	7674	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2240	12.04	0.38	12	0.10	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7070	-6.51	20230308	5990	10.35	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
128	20240308	100218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	91563750	13906	43.54	6570	6620	6570	8550	4610	6580	6584.48	7.14	0	7073	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7070	-6.79	20230308	5990	10.02	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
129	20240308	090219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6620	40	2	0.61	22366030	3404	10.66	6570	6620	6570	8550	4610	6580	6570.51	7.14	0	1494	6660	6620	6600	6560	6540	6610	6550	169	1970	500	4860	10	1	33890150	2244	12.06	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.02	5990	20231031	10.52	6730	-1.63	20240213	6280	5.41	20240117	7070	-6.36	20230308	5990	10.52	20231031	0.62	N	008060	500	169 억	2420346	N	N	6	N	N
130	20240307	160219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-10	5	-0.15	210608450	31939	79.19	6590	6640	6580	8560	4620	6590	6594.08	7.14	0	766	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2230	11.99	0.38	12	0.09	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230307	5990	9.85	20231031	0.65	N	008060	500	169 억	2418474	N	N	6	N	N
131	20240307	150212	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	197089040	29885	74.10	6590	6640	6580	8560	4620	6590	6594.92	7.14	0	929	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.09	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230307	5990	10.02	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
132	20240307	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-10	5	-0.15	172930440	26219	65.01	6590	6640	6580	8560	4620	6590	6595.62	7.14	0	1017	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2230	11.99	0.38	12	0.08	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230307	5990	9.85	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
133	20240307	130216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	139065750	21080	52.27	6590	6640	6580	8560	4620	6590	6597.05	7.14	0	1722	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230307	5990	10.02	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
134	20240307	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	100746200	15265	37.85	6590	6640	6580	8560	4620	6590	6599.82	7.14	0	1840	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.05	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230307	5990	10.02	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
135	20240307	110219	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	10	2	0.15	82126700	12441	30.85	6590	6640	6580	8560	4620	6590	6601.29	7.14	0	2427	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2237	12.02	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230307	5990	10.18	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
136	20240307	100221	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	10	2	0.15	29945970	4543	11.26	6590	6610	6580	8560	4620	6590	6591.67	7.14	0	1438	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2237	12.02	0.38	12	0.01	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230307	5990	10.18	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
137	20240307	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	1331180	202	0.50	6590	6590	6590	8560	4620	6590	6590.00	7.14	0	-1	6630	6610	6590	6570	6550	6610	6570	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230307	5990	10.02	20231031	0.65	N	008060	500	169 억	2418474	N	N	80	N	N
138	20240306	160216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	265521080	40332	116.34	6590	6610	6570	8560	4620	6590	6583.38	7.17	0	-4232	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.12	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.66	N	008060	500	169 억	2431549	N	N	80	N	N
139	20240306	150217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	255103440	38751	111.78	6590	6610	6570	8560	4620	6590	6583.14	7.17	0	-4398	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.11	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
140	20240306	140216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-10	5	-0.15	145841890	22159	63.92	6590	6610	6570	8560	4620	6590	6581.61	7.17	0	-1730	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2230	11.99	0.38	12	0.07	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
141	20240306	130218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	111074640	16874	48.67	6590	6610	6570	8560	4620	6590	6582.59	7.17	0	-1697	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.05	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
142	20240306	120218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	-10	5	-0.15	98061330	14896	42.97	6590	6610	6570	8560	4620	6590	6583.06	7.17	0	-1515	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2230	11.99	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
143	20240306	110218	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	-20	5	-0.30	77693270	11800	34.04	6590	6610	6570	8560	4620	6590	6584.18	7.17	0	-598	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2227	11.97	0.38	12	0.03	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
144	20240306	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	10	2	0.15	46105050	7003	20.20	6590	6610	6570	8560	4620	6590	6583.61	7.17	0	238	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2237	12.02	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230306	5990	10.18	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
145	20240306	090217	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	0	3	0.00	6471450	982	2.83	6590	6610	6590	8560	4620	6590	6590.07	7.17	0	-272	6636	6612	6586	6562	6536	6600	6550	169	1970	500	4870	10	1	33890150	2233	12.00	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.66	N	008060	500	169 억	2431549	N	N	25	N	N
146	20240305	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	228281740	34668	63.71	6610	6610	6560	8550	4610	6580	6584.80	7.16	0	5544	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.10	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.67	N	008060	500	169 억	2425801	N	N	25	N	N
147	20240305	150216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	204179070	31009	56.99	6610	6610	6560	8550	4610	6580	6584.51	7.16	0	5733	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.09	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
148	20240305	140213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	179335470	27236	50.05	6610	6610	6560	8550	4610	6580	6584.50	7.16	0	5280	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.08	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
149	20240305	130215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	20	2	0.30	159590440	24240	44.55	6610	6610	6560	8550	4610	6580	6583.76	7.16	0	5436	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2237	12.02	0.38	12	0.07	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230306	5990	10.18	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
150	20240305	120216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	0	3	0.00	127808090	19417	35.68	6610	6610	6560	8550	4610	6580	6582.28	7.16	0	4581	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2230	11.99	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
151	20240305	110216	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	10	2	0.15	78955780	11996	22.05	6610	6610	6560	8550	4610	6580	6581.84	7.16	0	641	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2233	12.00	0.38	12	0.04	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
152	20240305	100215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	0	3	0.00	47423200	7206	13.24	6610	6610	6560	8550	4610	6580	6581.07	7.16	0	34	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2230	11.99	0.38	12	0.02	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
153	20240305	090215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6610	30	2	0.46	3404150	515	0.95	6610	6610	6610	8550	4610	6580	6610.00	7.16	0	-165	6640	6610	6580	6550	6520	6625	6565	169	1970	500	4860	10	1	33890150	2240	12.04	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.16	5990	20231031	10.35	6730	-1.78	20240213	6280	5.25	20240117	7120	-7.16	20230306	5990	10.35	20231031	0.67	N	008060	500	169 억	2425801	N	N	43	N	N
154	20240304	160215	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	20	2	0.30	357354900	54337	83.87	6560	6610	6550	8520	4600	6560	6576.64	7.21	0	-3572	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2230	11.99	0.38	12	0.16	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.65	N	008060	500	169 억	2443451	N	N	43	N	N
155	20240304	150214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6570	10	2	0.15	337171490	51269	79.13	6560	6610	6550	8520	4600	6560	6576.52	7.21	0	-2350	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2227	11.97	0.38	12	0.15	549.00	17272.00	7120	20230306	-7.72	5990	20231031	9.68	6730	-2.38	20240213	6280	4.62	20240117	7120	-7.72	20230306	5990	9.68	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
156	20240304	140206	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	20	2	0.30	317294130	48249	74.47	6560	6610	6550	8520	4600	6560	6576.18	7.21	0	-1360	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2230	11.99	0.38	12	0.14	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
157	20240304	130213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	30	2	0.46	264326200	40204	62.05	6560	6610	6550	8520	4600	6560	6574.62	7.21	0	-1866	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2233	12.00	0.38	12	0.12	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
158	20240304	120207	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6600	40	2	0.61	214098730	32584	50.29	6560	6610	6550	8520	4600	6560	6570.67	7.21	0	-1213	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2237	12.02	0.38	12	0.10	549.00	17272.00	7120	20230306	-7.30	5990	20231031	10.18	6730	-1.93	20240213	6280	5.10	20240117	7120	-7.30	20230306	5990	10.18	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
159	20240304	110213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6580	20	2	0.30	170588250	25974	40.09	6560	6610	6550	8520	4600	6560	6567.65	7.21	0	-2083	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2230	11.99	0.38	12	0.08	549.00	17272.00	7120	20230306	-7.58	5990	20231031	9.85	6730	-2.23	20240213	6280	4.78	20240117	7120	-7.58	20230306	5990	9.85	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
160	20240304	100213	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6560	0	3	0.00	125763050	19144	29.55	6560	6610	6550	8520	4600	6560	6569.32	7.21	0	-3969	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2223	11.95	0.38	12	0.06	549.00	17272.00	7120	20230306	-7.87	5990	20231031	9.52	6730	-2.53	20240213	6280	4.46	20240117	7120	-7.87	20230306	5990	9.52	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N
161	20240304	090214	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	6590	30	2	0.46	4424070	674	1.04	6560	6600	6560	8520	4600	6560	6563.90	7.21	0	-106	6686	6622	6566	6502	6446	6655	6535	169	1960	500	4850	10	1	33890150	2233	12.00	0.38	12	0.00	549.00	17272.00	7120	20230306	-7.44	5990	20231031	10.02	6730	-2.08	20240213	6280	4.94	20240117	7120	-7.44	20230306	5990	10.02	20231031	0.65	N	008060	500	169 억	2443451	N	N	78	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History