KissMeData/044820/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160517	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-10	5	-0.10	31101010	3243	28.86	9590	9690	9570	12490	6730	9610	9590.20	3.89	201	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8310	20230426	15.52	10620	-9.60	20240102	9170	4.69	20240419	11490	-16.45	20230831	8470	13.34	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
3	20240430	150522	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-20	5	-0.21	28913940	3015	26.83	9590	9690	9570	12490	6730	9610	9590.03	3.89	217	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.54	8310	20230426	15.40	10620	-9.70	20240102	9170	4.58	20240419	11490	-16.54	20230831	8470	13.22	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
4	20240430	140523	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-10	5	-0.10	28616560	2984	26.55	9590	9690	9570	12490	6730	9610	9590.00	3.89	218	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8310	20230426	15.52	10620	-9.60	20240102	9170	4.69	20240419	11490	-16.45	20230831	8470	13.34	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
5	20240430	130522	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-20	5	-0.21	26441370	2757	24.53	9590	9690	9570	12490	6730	9610	9590.63	3.89	110	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.54	8310	20230426	15.40	10620	-9.70	20240102	9170	4.58	20240419	11490	-16.54	20230831	8470	13.22	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
6	20240430	120522	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-30	5	-0.31	21897100	2283	20.32	9590	9690	9570	12490	6730	9610	9591.37	3.89	-23	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	920	10.15	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.62	8310	20230426	15.28	10620	-9.79	20240102	9170	4.47	20240419	11490	-16.62	20230831	8470	13.11	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
7	20240430	110521	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-30	5	-0.31	5284480	551	4.90	9590	9690	9570	12490	6730	9610	9590.71	3.89	-95	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	920	10.15	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.62	8310	20230426	15.28	10620	-9.79	20240102	9170	4.47	20240419	11490	-16.62	20230831	8470	13.11	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
8	20240430	100519	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	0	3	0.00	3194700	333	2.96	9590	9690	9570	12490	6730	9610	9593.69	3.89	-114	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	923	10.18	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.36	8310	20230426	15.64	10620	-9.51	20240102	9170	4.80	20240419	11490	-16.36	20230831	8470	13.46	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
9	20240430	090529	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-20	5	-0.21	163030	17	0.15	9590	9590	9590	12490	6730	9610	9590.00	3.89	-11	9890	9750	9600	9460	9310	9820	9530	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8310	20230426	15.40	10620	-9.70	20240102	9170	4.58	20240419	11490	-16.54	20230831	8470	13.22	20230504	0.30	N	044820	500	48 억	373388	N	N	0	N	N
10	20240429	160509	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	110	2	1.16	108395580	11238	48.02	9500	9740	9450	12350	6650	9500	9645.45	3.89	-1741	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	923	10.18	0.40	12	0.12	944.00	24191.00	11490	20230831	-16.36	8310	20230426	15.64	10620	-9.51	20240102	9170	4.80	20240419	11490	-16.36	20230831	8470	13.46	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
11	20240429	150520	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	130	2	1.37	103390740	10717	45.79	9500	9740	9450	12350	6650	9500	9647.36	3.89	-1711	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	925	10.20	0.40	12	0.11	944.00	24191.00	11490	20230831	-16.19	8310	20230426	15.88	10620	-9.32	20240102	9170	5.02	20240419	11490	-16.19	20230831	8470	13.70	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
12	20240429	140502	57	100.00	KOSPI	금융업	N	N	N	N	N	9550	50	2	0.53	94056640	9745	41.64	9500	9740	9450	12350	6650	9500	9651.78	3.89	-1758	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	917	10.12	0.39	12	0.10	944.00	24191.00	11490	20230831	-16.88	8310	20230426	14.92	10620	-10.08	20240102	9170	4.14	20240419	11490	-16.88	20230831	8470	12.75	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
13	20240429	130520	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	130	2	1.37	89360230	9256	39.55	9500	9740	9450	12350	6650	9500	9654.30	3.89	-1917	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	925	10.20	0.40	12	0.10	944.00	24191.00	11490	20230831	-16.19	8310	20230426	15.88	10620	-9.32	20240102	9170	5.02	20240419	11490	-16.19	20230831	8470	13.70	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
14	20240429	120519	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	130	2	1.37	86565400	8966	38.31	9500	9740	9450	12350	6650	9500	9654.85	3.89	-1922	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	925	10.20	0.40	12	0.09	944.00	24191.00	11490	20230831	-16.19	8310	20230426	15.88	10620	-9.32	20240102	9170	5.02	20240419	11490	-16.19	20230831	8470	13.70	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
15	20240429	110507	57	100.00	KOSPI	금융업	N	N	N	N	N	9690	190	2	2.00	85301380	8835	37.75	9500	9740	9450	12350	6650	9500	9654.94	3.89	-1923	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	931	10.26	0.40	12	0.09	944.00	24191.00	11490	20230831	-15.67	8310	20230426	16.61	10620	-8.76	20240102	9170	5.67	20240419	11490	-15.67	20230831	8470	14.40	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
16	20240429	100520	57	100.00	KOSPI	금융업	N	N	N	N	N	9650	150	2	1.58	200340	21	0.09	9500	9720	9450	12350	6650	9500	9540.00	3.89	-7	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	927	10.22	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.01	8310	20230426	16.13	10620	-9.13	20240102	9170	5.23	20240419	11490	-16.01	20230831	8470	13.93	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
17	20240429	090520	57	100.00	KOSPI	금융업	N	N	N	N	N	9720	220	2	2.32	161740	17	0.07	9500	9720	9450	12350	6650	9500	9514.12	3.89	-3	9886	9692	9456	9262	9026	9790	9360	48	2850	500	6840	10	1	9603921	934	10.30	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.40	8310	20230426	16.97	10620	-8.47	20240102	9170	6.00	20240419	11490	-15.40	20230831	8470	14.76	20230504	0.32	N	044820	500	48 억	373917	N	N	3	N	N
18	20240426	160518	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-10	5	-0.11	222795110	23387	385.92	9220	9650	9220	12360	6660	9510	9526.45	3.89	9	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	912	10.06	0.39	12	0.24	944.00	24191.00	11490	20230831	-17.32	8310	20230426	14.32	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373880	N	N	3	N	N
19	20240426	150518	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-10	5	-0.11	218416040	22926	378.32	9220	9650	9220	12360	6660	9510	9527.00	3.89	39	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	912	10.06	0.39	12	0.24	944.00	24191.00	11490	20230831	-17.32	8310	20230426	14.32	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
20	20240426	140516	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	0	3	0.00	209453420	21983	362.76	9220	9650	9220	12360	6660	9510	9527.97	3.89	-16	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	913	10.07	0.39	12	0.23	944.00	24191.00	11490	20230831	-17.23	8310	20230426	14.44	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
21	20240426	130516	57	100.00	KOSPI	금융업	N	N	N	N	N	9530	20	2	0.21	19990870	2119	34.97	9220	9650	9220	12360	6660	9510	9434.11	3.89	-92	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	915	10.10	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.06	8310	20230426	14.68	10620	-10.26	20240102	9170	3.93	20240419	11490	-17.06	20230831	8310	14.68	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
22	20240426	120517	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	0	3	0.00	14260610	1515	25.00	9220	9650	9220	12360	6660	9510	9412.94	3.89	-92	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	913	10.07	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.23	8310	20230426	14.44	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
23	20240426	110516	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	0	3	0.00	11265720	1200	19.80	9220	9650	9220	12360	6660	9510	9388.10	3.89	-43	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	913	10.07	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.23	8310	20230426	14.44	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
24	20240426	100516	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-10	5	-0.11	11019190	1174	19.37	9220	9650	9220	12360	6660	9510	9386.02	3.89	-43	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	912	10.06	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.32	8310	20230426	14.32	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
25	20240426	090519	57	100.00	KOSPI	금융업	N	N	N	N	N	9540	30	2	0.32	6041690	650	10.73	9220	9540	9220	12360	6660	9510	9294.91	3.89	-16	9803	9656	9513	9366	9223	9585	9295	48	2850	500	6840	10	1	9603921	916	10.11	0.39	12	0.01	944.00	24191.00	11490	20230831	-16.97	8310	20230426	14.80	10620	-10.17	20240102	9170	4.03	20240419	11490	-16.97	20230831	8310	14.80	20230426	0.31	N	044820	500	48 억	373880	N	N	0	N	N
26	20240425	160513	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	-90	5	-0.94	56864570	6003	156.08	9600	9660	9370	12480	6720	9600	9472.29	3.89	222	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	913	10.07	0.39	12	0.06	944.00	24191.00	11490	20230831	-17.23	8310	20230426	14.44	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
27	20240425	150517	57	100.00	KOSPI	금융업	N	N	N	N	N	9480	-120	5	-1.25	49762550	5256	136.66	9600	9660	9370	12480	6720	9600	9467.76	3.89	264	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	910	10.04	0.39	12	0.05	944.00	24191.00	11490	20230831	-17.49	8310	20230426	14.08	10620	-10.73	20240102	9170	3.38	20240419	11490	-17.49	20230831	8310	14.08	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
28	20240425	140514	57	100.00	KOSPI	금융업	N	N	N	N	N	9380	-220	5	-2.29	46176510	4875	126.76	9600	9660	9370	12480	6720	9600	9472.10	3.89	316	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	901	9.94	0.39	12	0.05	944.00	24191.00	11490	20230831	-18.36	8310	20230426	12.88	10620	-11.68	20240102	9170	2.29	20240419	11490	-18.36	20230831	8310	12.88	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
29	20240425	130516	57	100.00	KOSPI	금융업	N	N	N	N	N	9410	-190	5	-1.98	36244940	3818	99.27	9600	9660	9410	12480	6720	9600	9493.17	3.89	294	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	904	9.97	0.39	12	0.04	944.00	24191.00	11490	20230831	-18.10	8310	20230426	13.24	10620	-11.39	20240102	9170	2.62	20240419	11490	-18.10	20230831	8310	13.24	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
30	20240425	120514	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	-180	5	-1.88	29835460	3139	81.62	9600	9660	9420	12480	6720	9600	9504.77	3.89	201	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	905	9.98	0.39	12	0.03	944.00	24191.00	11490	20230831	-18.02	8310	20230426	13.36	10620	-11.30	20240102	9170	2.73	20240419	11490	-18.02	20230831	8310	13.36	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
31	20240425	110515	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-100	5	-1.04	24575930	2583	67.16	9600	9660	9470	12480	6720	9600	9514.49	3.89	119	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	912	10.06	0.39	12	0.03	944.00	24191.00	11490	20230831	-17.32	8310	20230426	14.32	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
32	20240425	100514	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	40	2	0.42	2661350	277	7.20	9600	9660	9590	12480	6720	9600	9607.76	3.89	-4	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	926	10.21	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.10	8310	20230426	16.00	10620	-9.23	20240102	9170	5.13	20240419	11490	-16.10	20230831	8310	16.00	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
33	20240425	090516	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	0	3	0.00	67200	7	0.18	9600	9600	9600	12480	6720	9600	9600.00	3.89	0	9913	9756	9533	9376	9153	9835	9455	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.45	8310	20230426	15.52	10620	-9.60	20240102	9170	4.69	20240419	11490	-16.45	20230831	8310	15.52	20230426	0.31	N	044820	500	48 억	373614	N	N	0	N	N
34	20240424	160513	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	70	2	0.73	36562570	3846	163.52	9540	9690	9310	12380	6680	9530	9506.65	3.89	95	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	922	10.17	0.40	12	0.04	944.00	24191.00	11490	20230831	-16.45	8290	20230418	15.80	10620	-9.60	20240102	9170	4.69	20240419	11490	-16.45	20230831	8310	15.52	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
35	20240424	150513	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	30	2	0.31	32684640	3441	146.30	9540	9690	9310	12380	6680	9530	9498.59	3.89	93	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	918	10.13	0.40	12	0.04	944.00	24191.00	11490	20230831	-16.80	8290	20230418	15.32	10620	-9.98	20240102	9170	4.25	20240419	11490	-16.80	20230831	8310	15.04	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
36	20240424	140512	57	100.00	KOSPI	금융업	N	N	N	N	N	9540	10	2	0.10	31885210	3357	142.73	9540	9690	9310	12380	6680	9530	9498.13	3.89	75	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	916	10.11	0.39	12	0.03	944.00	24191.00	11490	20230831	-16.97	8290	20230418	15.08	10620	-10.17	20240102	9170	4.03	20240419	11490	-16.97	20230831	8310	14.80	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
37	20240424	130518	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-30	5	-0.31	30669950	3229	137.29	9540	9690	9310	12380	6680	9530	9498.28	3.89	45	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	912	10.06	0.39	12	0.03	944.00	24191.00	11490	20230831	-17.32	8290	20230418	14.60	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
38	20240424	120514	57	100.00	KOSPI	금융업	N	N	N	N	N	9500	-30	5	-0.31	16931600	1772	75.34	9540	9690	9500	12380	6680	9530	9555.08	3.89	3	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	912	10.06	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.32	8290	20230418	14.60	10620	-10.55	20240102	9170	3.60	20240419	11490	-17.32	20230831	8310	14.32	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
39	20240424	110512	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	30	2	0.31	12142370	1270	54.00	9540	9690	9540	12380	6680	9530	9560.92	3.89	1	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	918	10.13	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.80	8290	20230418	15.32	10620	-9.98	20240102	9170	4.25	20240419	11490	-16.80	20230831	8310	15.04	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
40	20240424	100511	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	70	2	0.73	2369100	247	10.50	9540	9670	9540	12380	6680	9530	9591.50	3.89	-11	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	922	10.17	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.45	8290	20230418	15.80	10620	-9.60	20240102	9170	4.69	20240419	11490	-16.45	20230831	8310	15.52	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
41	20240424	090513	57	100.00	KOSPI	금융업	N	N	N	N	N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	3.89	0	9903	9716	9553	9366	9203	9810	9460	48	2850	500	6860	10	1	9603921	915	10.10	0.39	12	0.00	944.00	24191.00	11490	20230831	-17.06	8290	20230418	14.96	10620	-10.26	20240102	9170	3.93	20240419	11490	-17.06	20230831	8310	14.68	20230426	0.31	N	044820	500	48 억	373537	N	N	0	N	N
42	20240423	160458	57	100.00	KOSPI	금융업	N	N	N	N	N	9530	20	2	0.21	22534200	2351	190.83	9510	9740	9390	12360	6660	9510	9584.94	3.88	701	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	915	10.10	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.06	8290	20230418	14.96	10620	-10.26	20240102	9170	3.93	20240419	11490	-17.06	20230831	8310	14.68	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
43	20240423	150511	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	0	3	0.00	21649130	2258	183.28	9510	9740	9390	12360	6660	9510	9587.75	3.88	721	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	913	10.07	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
44	20240423	140513	57	100.00	KOSPI	금융업	N	N	N	N	N	9530	20	2	0.21	21268260	2218	180.03	9510	9740	9390	12360	6660	9510	9588.94	3.88	725	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	915	10.10	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.06	8290	20230418	14.96	10620	-10.26	20240102	9170	3.93	20240419	11490	-17.06	20230831	8310	14.68	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
45	20240423	130509	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-20	5	-0.21	20422910	2129	172.81	9510	9740	9390	12360	6660	9510	9592.72	3.88	704	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	911	10.05	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.41	8290	20230418	14.48	10620	-10.64	20240102	9170	3.49	20240419	11490	-17.41	20230831	8310	14.20	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
46	20240423	120510	57	100.00	KOSPI	금융업	N	N	N	N	N	9540	30	2	0.32	18798320	1958	158.93	9510	9740	9390	12360	6660	9510	9600.78	3.88	654	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	916	10.11	0.39	12	0.02	944.00	24191.00	11490	20230831	-16.97	8290	20230418	15.08	10620	-10.17	20240102	9170	4.03	20240419	11490	-16.97	20230831	8310	14.80	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
47	20240423	110509	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	50	2	0.53	16620870	1730	140.42	9510	9740	9390	12360	6660	9510	9607.44	3.88	649	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	918	10.13	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.80	8290	20230418	15.32	10620	-9.98	20240102	9170	4.25	20240419	11490	-16.80	20230831	8310	15.04	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
48	20240423	100510	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	60	2	0.63	9935830	1034	83.93	9510	9740	9390	12360	6660	9510	9609.12	3.88	515	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	919	10.14	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.71	8290	20230418	15.44	10620	-9.89	20240102	9170	4.36	20240419	11490	-16.71	20230831	8310	15.16	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
49	20240423	090510	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	0	3	0.00	0	0	0.00	0	0	0	12360	6660	9510	0.00	3.88	0	9663	9586	9493	9416	9323	9625	9455	48	2850	500	6840	10	1	9603921	913	10.07	0.39	12	0.00	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.31	N	044820	500	48 억	372829	N	N	0	N	N
50	20240422	160510	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	80	2	0.85	11662900	1232	5.96	9400	9570	9400	12250	6610	9430	9466.64	3.88	63	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	913	10.07	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
51	20240422	150509	57	100.00	KOSPI	금융업	N	N	N	N	N	9470	40	2	0.42	7997350	845	4.09	9400	9570	9400	12250	6610	9430	9464.32	3.88	64	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	909	10.03	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.58	8290	20230418	14.23	10620	-10.83	20240102	9170	3.27	20240419	11490	-17.58	20230831	8310	13.96	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
52	20240422	140508	57	100.00	KOSPI	금융업	N	N	N	N	N	9460	30	2	0.32	7902680	835	4.04	9400	9570	9400	12250	6610	9430	9464.29	3.88	64	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	909	10.02	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.67	8290	20230418	14.11	10620	-10.92	20240102	9170	3.16	20240419	11490	-17.67	20230831	8310	13.84	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
53	20240422	130507	57	100.00	KOSPI	금융업	N	N	N	N	N	9460	30	2	0.32	6133190	648	3.13	9400	9570	9400	12250	6610	9430	9464.80	3.88	24	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	909	10.02	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.67	8290	20230418	14.11	10620	-10.92	20240102	9170	3.16	20240419	11490	-17.67	20230831	8310	13.84	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
54	20240422	120507	57	100.00	KOSPI	금융업	N	N	N	N	N	9440	10	2	0.11	4567770	482	2.33	9400	9570	9400	12250	6610	9430	9476.70	3.88	21	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	907	10.00	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.84	8290	20230418	13.87	10620	-11.11	20240102	9170	2.94	20240419	11490	-17.84	20230831	8310	13.60	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
55	20240422	110507	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	80	2	0.85	3565880	376	1.82	9400	9570	9400	12250	6610	9430	9483.72	3.88	-2	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	913	10.07	0.39	12	0.00	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
56	20240422	100508	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	80	2	0.85	3177640	335	1.62	9400	9570	9400	12250	6610	9430	9485.49	3.88	-2	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	913	10.07	0.39	12	0.00	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9170	3.71	20240419	11490	-17.23	20230831	8310	14.44	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
57	20240422	090508	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	140	2	1.48	902690	96	0.46	9400	9570	9400	12250	6610	9430	9403.02	3.88	-3	9870	9650	9410	9190	8950	9530	9070	48	2820	500	6780	10	1	9603921	919	10.14	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.71	8290	20230418	15.44	10620	-9.89	20240102	9170	4.36	20240419	11490	-16.71	20230831	8310	15.16	20230426	0.30	N	044820	500	48 억	372771	N	N	0	N	N
58	20240419	160447	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	-160	5	-1.67	191296420	20683	694.06	9630	9630	9170	12460	6720	9590	9248.97	3.88	36	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	906	9.99	0.39	12	0.22	944.00	24191.00	11490	20230831	-17.93	8290	20230418	13.75	10620	-11.21	20240102	9170	2.84	20240419	11490	-17.93	20230831	8310	13.48	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
59	20240419	150451	57	100.00	KOSPI	금융업	N	N	N	N	N	9400	-190	5	-1.98	183558940	19862	666.51	9630	9630	9170	12460	6720	9590	9241.71	3.88	72	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	903	9.96	0.39	12	0.21	944.00	24191.00	11490	20230831	-18.19	8290	20230418	13.39	10620	-11.49	20240102	9170	2.51	20240419	11490	-18.19	20230831	8310	13.12	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
60	20240419	140445	57	100.00	KOSPI	금융업	N	N	N	N	N	9350	-240	5	-2.50	168275020	18220	611.41	9630	9630	9170	12460	6720	9590	9235.73	3.88	1134	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	898	9.90	0.39	12	0.19	944.00	24191.00	11490	20230831	-18.62	8290	20230418	12.79	10620	-11.96	20240102	9170	1.96	20240419	11490	-18.62	20230831	8310	12.52	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
61	20240419	130448	57	100.00	KOSPI	금융업	N	N	N	N	N	9360	-230	5	-2.40	166087000	17985	603.52	9630	9630	9170	12460	6720	9590	9234.75	3.88	1122	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	899	9.92	0.39	12	0.19	944.00	24191.00	11490	20230831	-18.54	8290	20230418	12.91	10620	-11.86	20240102	9170	2.07	20240419	11490	-18.54	20230831	8310	12.64	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
62	20240419	120446	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	-380	5	-3.96	160396750	17372	582.95	9630	9630	9170	12460	6720	9590	9233.06	3.88	1331	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	885	9.76	0.38	12	0.18	944.00	24191.00	11490	20230831	-19.84	8290	20230418	11.10	10620	-13.28	20240102	9170	0.44	20240419	11490	-19.84	20230831	8310	10.83	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
63	20240419	110450	57	100.00	KOSPI	금융업	N	N	N	N	N	9210	-380	5	-3.96	156986650	17002	570.54	9630	9630	9170	12460	6720	9590	9233.42	3.88	1432	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	885	9.76	0.38	12	0.18	944.00	24191.00	11490	20230831	-19.84	8290	20230418	11.10	10620	-13.28	20240102	9170	0.44	20240419	11490	-19.84	20230831	8310	10.83	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
64	20240419	100448	57	100.00	KOSPI	금융업	N	N	N	N	N	9200	-390	5	-4.07	72723350	7844	263.22	9630	9630	9190	12460	6720	9590	9271.21	3.88	1753	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	884	9.75	0.38	12	0.08	944.00	24191.00	11490	20230831	-19.93	8290	20230418	10.98	10620	-13.37	20240102	9190	0.11	20240419	11490	-19.93	20230831	8310	10.71	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
65	20240419	090445	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	0	3	0.00	0	0	0.00	0	0	0	12460	6720	9590	0.00	3.88	0	9776	9682	9506	9412	9236	9730	9460	48	2870	500	6900	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8290	20230418	15.68	10620	-9.70	20240102	9250	3.68	20240417	11490	-16.54	20230831	8310	15.40	20230426	0.28	N	044820	500	48 억	372803	N	N	0	N	N
66	20240418	160444	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	200	2	2.13	28179040	2980	16.29	9390	9600	9330	12200	6580	9390	9456.05	3.88	-60	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	921	10.16	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.54	8290	20230418	15.68	10620	-9.70	20240102	9250	3.68	20240417	11490	-16.54	20230831	8290	15.68	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
67	20240418	150445	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	180	2	1.92	25439920	2692	14.72	9390	9600	9330	12200	6580	9390	9450.19	3.88	-83	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	919	10.14	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.71	8290	20230418	15.44	10620	-9.89	20240102	9250	3.46	20240417	11490	-16.71	20230831	8290	15.44	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
68	20240418	140448	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	40	2	0.43	19924860	2108	11.53	9390	9600	9330	12200	6580	9390	9452.02	3.88	320	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	906	9.99	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.93	8290	20230418	13.75	10620	-11.21	20240102	9250	1.95	20240417	11490	-17.93	20230831	8290	13.75	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
69	20240418	130446	57	100.00	KOSPI	금융업	N	N	N	N	N	9510	120	2	1.28	18442430	1951	10.67	9390	9600	9330	12200	6580	9390	9452.81	3.88	378	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	913	10.07	0.39	12	0.02	944.00	24191.00	11490	20230831	-17.23	8290	20230418	14.72	10620	-10.45	20240102	9250	2.81	20240417	11490	-17.23	20230831	8290	14.72	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
70	20240418	120445	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	0	3	0.00	8725990	920	5.03	9390	9600	9350	12200	6580	9390	9484.77	3.88	-21	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	902	9.95	0.39	12	0.01	944.00	24191.00	11490	20230831	-18.28	8290	20230418	13.27	10620	-11.58	20240102	9250	1.51	20240417	11490	-18.28	20230831	8290	13.27	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
71	20240418	110446	57	100.00	KOSPI	금융업	N	N	N	N	N	9520	130	2	1.38	3425390	361	1.97	9390	9600	9350	12200	6580	9390	9488.61	3.88	-27	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	914	10.08	0.39	12	0.00	944.00	24191.00	11490	20230831	-17.15	8290	20230418	14.84	10620	-10.36	20240102	9250	2.92	20240417	11490	-17.15	20230831	8290	14.84	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
72	20240418	100447	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	200	2	2.13	1302090	138	0.75	9390	9600	9350	12200	6580	9390	9435.43	3.88	-27	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8290	20230418	15.68	10620	-9.70	20240102	9250	3.68	20240417	11490	-16.54	20230831	8290	15.68	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
73	20240418	090445	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	0	3	0.00	901360	96	0.52	9390	9390	9350	12200	6580	9390	9389.17	3.88	0	9976	9682	9466	9172	8956	9830	9320	48	2810	500	6760	10	1	9603921	902	9.95	0.39	12	0.00	944.00	24191.00	11490	20230831	-18.28	8290	20230418	13.27	10620	-11.58	20240102	9250	1.51	20240417	11490	-18.28	20230831	8290	13.27	20230418	0.27	N	044820	500	48 억	372762	N	N	0	N	N
74	20240417	160440	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	-30	5	-0.32	171164170	18289	293.47	9300	9760	9250	12240	6600	9420	9358.85	3.88	498	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	902	9.95	0.39	12	0.19	944.00	24191.00	11490	20230831	-18.28	8210	20230411	14.37	10620	-11.58	20240102	9250	1.51	20240417	11490	-18.28	20230831	8290	13.27	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
75	20240417	150449	57	100.00	KOSPI	금융업	N	N	N	N	N	9370	-50	5	-0.53	133595040	14268	228.95	9300	9760	9250	12240	6600	9420	9363.26	3.88	1242	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	900	9.93	0.39	12	0.15	944.00	24191.00	11490	20230831	-18.45	8210	20230411	14.13	10620	-11.77	20240102	9250	1.30	20240417	11490	-18.45	20230831	8290	13.03	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
76	20240417	140445	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	-30	5	-0.32	112876180	12049	193.34	9300	9760	9250	12240	6600	9420	9368.10	3.88	1243	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	902	9.95	0.39	12	0.13	944.00	24191.00	11490	20230831	-18.28	8210	20230411	14.37	10620	-11.58	20240102	9250	1.51	20240417	11490	-18.28	20230831	8290	13.27	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
77	20240417	130447	57	100.00	KOSPI	금융업	N	N	N	N	N	9440	20	2	0.21	84764720	9039	145.04	9300	9760	9300	12240	6600	9420	9377.67	3.88	1104	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	907	10.00	0.39	12	0.09	944.00	24191.00	11490	20230831	-17.84	8210	20230411	14.98	10620	-11.11	20240102	9300	1.51	20240417	11490	-17.84	20230831	8290	13.87	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
78	20240417	120447	57	100.00	KOSPI	금융업	N	N	N	N	N	9650	230	2	2.44	50472360	5386	86.42	9300	9760	9300	12240	6600	9420	9371.03	3.88	89	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	927	10.22	0.40	12	0.06	944.00	24191.00	11490	20230831	-16.01	8210	20230411	17.54	10620	-9.13	20240102	9300	3.76	20240417	11490	-16.01	20230831	8290	16.41	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
79	20240417	110450	57	100.00	KOSPI	금융업	N	N	N	N	N	9390	-30	5	-0.32	38714590	4139	66.42	9300	9550	9300	12240	6600	9420	9353.61	3.88	726	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	902	9.95	0.39	12	0.04	944.00	24191.00	11490	20230831	-18.28	8210	20230411	14.37	10620	-11.58	20240102	9300	0.97	20240417	11490	-18.28	20230831	8290	13.27	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
80	20240417	100445	57	100.00	KOSPI	금융업	N	N	N	N	N	9550	130	2	1.38	13200020	1413	22.67	9300	9550	9300	12240	6600	9420	9341.84	3.88	54	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	917	10.12	0.39	12	0.01	944.00	24191.00	11490	20230831	-16.88	8210	20230411	16.32	10620	-10.08	20240102	9300	2.69	20240417	11490	-16.88	20230831	8290	15.20	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
81	20240417	090443	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	0	3	0.00	7942800	854	13.70	9300	9420	9300	12240	6600	9420	9300.70	3.88	117	9700	9560	9470	9330	9240	9515	9285	48	2820	500	6780	10	1	9603921	905	9.98	0.39	12	0.01	944.00	24191.00	11490	20230831	-18.02	8210	20230411	14.74	10620	-11.30	20240102	9300	1.29	20240417	11490	-18.02	20230831	8290	13.63	20230418	0.28	N	044820	500	48 억	372280	N	N	1	N	N
82	20240416	160447	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	-180	5	-1.88	58799460	6231	203.83	9600	9610	9380	12480	6720	9600	9436.60	3.88	-527	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	905	9.98	0.39	12	0.06	944.00	24191.00	11490	20230831	-18.02	8210	20230410	14.74	10620	-11.30	20240102	9380	0.43	20240416	11490	-18.02	20230831	8290	13.63	20230418	0.29	N	044820	500	48 억	372789	N	N	1	N	N
83	20240416	150444	57	100.00	KOSPI	금융업	N	N	N	N	N	9430	-170	5	-1.77	52883670	5603	183.28	9600	9610	9380	12480	6720	9600	9438.46	3.88	65	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	906	9.99	0.39	12	0.06	944.00	24191.00	11490	20230831	-17.93	8210	20230410	14.86	10620	-11.21	20240102	9380	0.53	20240416	11490	-17.93	20230831	8290	13.75	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
84	20240416	140443	57	100.00	KOSPI	금융업	N	N	N	N	N	9450	-150	5	-1.56	37624500	3980	130.19	9600	9610	9380	12480	6720	9600	9453.39	3.88	-501	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	908	10.01	0.39	12	0.04	944.00	24191.00	11490	20230831	-17.75	8210	20230410	15.10	10620	-11.02	20240102	9380	0.75	20240416	11490	-17.75	20230831	8290	13.99	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
85	20240416	130445	57	100.00	KOSPI	금융업	N	N	N	N	N	9410	-190	5	-1.98	31570850	3337	109.16	9600	9610	9380	12480	6720	9600	9460.85	3.88	-494	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	904	9.97	0.39	12	0.03	944.00	24191.00	11490	20230831	-18.10	8210	20230410	14.62	10620	-11.39	20240102	9380	0.32	20240416	11490	-18.10	20230831	8290	13.51	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
86	20240416	120446	57	100.00	KOSPI	금융업	N	N	N	N	N	9380	-220	5	-2.29	30287150	3201	104.71	9600	9610	9380	12480	6720	9600	9461.78	3.88	-429	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	901	9.94	0.39	12	0.03	944.00	24191.00	11490	20230831	-18.36	8210	20230410	14.25	10620	-11.68	20240102	9380	0.00	20240416	11490	-18.36	20230831	8290	13.15	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
87	20240416	110445	57	100.00	KOSPI	금융업	N	N	N	N	N	9470	-130	5	-1.35	13001130	1366	44.68	9600	9610	9470	12480	6720	9600	9517.66	3.88	-187	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	909	10.03	0.39	12	0.01	944.00	24191.00	11490	20230831	-17.58	8210	20230410	15.35	10620	-10.83	20240102	9390	0.85	20240411	11490	-17.58	20230831	8290	14.23	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
88	20240416	100438	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-10	5	-0.10	3624340	380	12.43	9600	9610	9510	12480	6720	9600	9537.74	3.88	-83	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9390	2.13	20240411	11490	-16.54	20230831	8290	15.68	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
89	20240416	090439	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-10	5	-0.10	134320	14	0.46	9600	9600	9550	12480	6720	9600	9594.29	3.88	-4	9953	9776	9663	9486	9373	9720	9430	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9390	2.13	20240411	11490	-16.54	20230831	8290	15.68	20230418	0.29	N	044820	500	48 억	372789	N	N	0	N	N
90	20240415	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	29315280	3056	223.39	9840	9840	9550	12620	6800	9710	9592.67	3.88	-246	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
91	20240415	150443	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	27242350	2840	207.60	9840	9840	9550	12620	6800	9710	9592.38	3.88	-186	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
92	20240415	140436	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	18744200	1953	142.76	9840	9840	9550	12620	6800	9710	9597.64	3.88	-190	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
93	20240415	130434	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	18043940	1880	137.43	9840	9840	9550	12620	6800	9710	9597.84	3.88	-168	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
94	20240415	120440	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	16699950	1740	127.19	9840	9840	9550	12620	6800	9710	9597.67	3.88	-167	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
95	20240415	110439	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-110	5	-1.13	4511920	470	34.36	9840	9840	9550	12620	6800	9710	9599.83	3.88	-135	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	922	10.17	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
96	20240415	100439	57	100.00	KOSPI	금융업	N	N	N	N	N	9620	-90	5	-0.93	1683830	175	12.79	9840	9840	9550	12620	6800	9710	9621.89	3.88	7	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	924	10.19	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.28	8210	20230410	17.17	10620	-9.42	20240102	9390	2.45	20240411	11490	-16.28	20230831	8290	16.04	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
97	20240415	090440	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	0	3	0.00	284280	29	2.12	9840	9840	9710	12620	6800	9710	9802.76	3.88	-6	9843	9776	9643	9576	9443	9810	9610	48	2910	500	6990	10	1	9603921	933	10.29	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.49	8210	20230410	18.27	10620	-8.57	20240102	9390	3.41	20240411	11490	-15.49	20230831	8290	17.13	20230418	0.36	N	044820	500	48 억	373035	N	N	0	N	N
98	20240412	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	130	2	1.36	13126370	1368	16.20	9530	9710	9510	12450	6710	9580	9595.30	3.88	-42	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	933	10.29	0.40	12	0.01	944.00	24191.00	11490	20230831	-15.49	8210	20230410	18.27	10620	-8.57	20240102	9390	3.41	20240411	11490	-15.49	20230831	8290	17.13	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
99	20240412	150438	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	20	2	0.21	11853500	1236	14.63	9530	9700	9510	12450	6710	9580	9590.21	3.88	-34	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	922	10.17	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9390	2.24	20240411	11490	-16.45	20230831	8290	15.80	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
100	20240412	140438	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-10	5	-0.10	9874130	1030	12.19	9530	9700	9510	12450	6710	9580	9586.53	3.88	-61	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	919	10.14	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.71	8210	20230410	16.57	10620	-9.89	20240102	9390	1.92	20240411	11490	-16.71	20230831	8290	15.44	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
101	20240412	130434	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	50	2	0.52	8419180	878	10.39	9530	9700	9510	12450	6710	9580	9589.04	3.88	-61	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	925	10.20	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.19	8210	20230410	17.30	10620	-9.32	20240102	9390	2.56	20240411	11490	-16.19	20230831	8290	16.16	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
102	20240412	120437	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	60	2	0.63	6847510	714	8.45	9530	9700	9510	12450	6710	9580	9590.35	3.88	-44	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	926	10.21	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.10	8210	20230410	17.42	10620	-9.23	20240102	9390	2.66	20240411	11490	-16.10	20230831	8290	16.28	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
103	20240412	110434	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	60	2	0.63	5479660	572	6.77	9530	9700	9510	12450	6710	9580	9579.83	3.88	-40	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	926	10.21	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.10	8210	20230410	17.42	10620	-9.23	20240102	9390	2.66	20240411	11490	-16.10	20230831	8290	16.28	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
104	20240412	100435	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	10	2	0.10	4755060	497	5.88	9530	9590	9510	12450	6710	9580	9567.53	3.88	12	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	921	10.16	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9390	2.13	20240411	11490	-16.54	20230831	8290	15.68	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
105	20240412	090435	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-10	5	-0.10	504930	53	0.63	9530	9570	9520	12450	6710	9580	9526.98	3.88	-34	9760	9670	9530	9440	9300	9600	9370	48	2870	500	6890	10	1	9603921	919	10.14	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.71	8210	20230410	16.57	10620	-9.89	20240102	9390	1.92	20240411	11490	-16.71	20230831	8290	15.44	20230418	0.45	N	044820	500	48 억	373101	N	N	1	N	N
106	20240411	160432	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-10	5	-0.10	80171960	8446	133.89	9600	9620	9390	12460	6720	9590	9492.27	3.89	-733	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	920	10.15	0.40	12	0.09	944.00	24191.00	11490	20230831	-16.62	8210	20230410	16.69	10620	-9.79	20240102	9390	2.02	20240411	11490	-16.62	20230831	8210	16.69	20230411	0.45	N	044820	500	48 억	373640	N	N	1	N	N
107	20240411	150438	57	100.00	KOSPI	금융업	N	N	N	N	N	9470	-120	5	-1.25	66256020	6984	110.72	9600	9620	9390	12460	6720	9590	9486.83	3.89	401	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	909	10.03	0.39	12	0.07	944.00	24191.00	11490	20230831	-17.58	8210	20230410	15.35	10620	-10.83	20240102	9390	0.85	20240411	11490	-17.58	20230831	8210	15.35	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
108	20240411	140436	57	100.00	KOSPI	금융업	N	N	N	N	N	9540	-50	5	-0.52	22751090	2375	37.65	9600	9620	9400	12460	6720	9590	9579.41	3.89	-434	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	916	10.11	0.39	12	0.02	944.00	24191.00	11490	20230831	-16.97	8210	20230410	16.20	10620	-10.17	20240102	9400	1.49	20240411	11490	-16.97	20230831	8210	16.20	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
109	20240411	130429	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	0	3	0.00	16389890	1710	27.11	9600	9620	9400	12460	6720	9590	9584.73	3.89	-418	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	921	10.16	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9400	2.02	20240411	11490	-16.54	20230831	8210	16.81	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
110	20240411	120435	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	10	2	0.10	16226810	1693	26.84	9600	9620	9400	12460	6720	9590	9584.65	3.89	-402	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	922	10.17	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9400	2.13	20240411	11490	-16.45	20230831	8210	16.93	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
111	20240411	110431	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	20	2	0.21	15986810	1668	26.44	9600	9610	9400	12460	6720	9590	9584.42	3.89	-384	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	923	10.18	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.36	8210	20230410	17.05	10620	-9.51	20240102	9400	2.23	20240411	11490	-16.36	20230831	8210	17.05	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
112	20240411	100436	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	10	2	0.10	15679570	1636	25.94	9600	9610	9400	12460	6720	9590	9584.09	3.89	-355	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	922	10.17	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9400	2.13	20240411	11490	-16.45	20230831	8210	16.93	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
113	20240411	090434	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	0	3	0.00	1468670	153	2.43	9600	9600	9590	12460	6720	9590	9599.15	3.89	-13	9743	9666	9613	9536	9483	9640	9510	48	2870	500	6900	10	1	9603921	921	10.16	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9470	1.27	20240328	11490	-16.54	20230831	8210	16.81	20230411	0.45	N	044820	500	48 억	373640	N	N	42	N	N
114	20240409	160427	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-70	5	-0.72	60502590	6307	105.42	9690	9690	9560	12550	6770	9660	9592.93	3.89	-374	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	921	10.16	0.40	12	0.07	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9470	1.27	20240328	11490	-16.54	20230831	8210	16.81	20230410	0.44	N	044820	500	48 억	373966	N	N	42	N	N
115	20240409	150429	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-80	5	-0.83	57291960	5972	99.82	9690	9690	9560	12550	6770	9660	9593.43	3.89	-373	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	920	10.15	0.40	12	0.06	944.00	24191.00	11490	20230831	-16.62	8210	20230410	16.69	10620	-9.79	20240102	9470	1.16	20240328	11490	-16.62	20230831	8210	16.69	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
116	20240409	140432	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-80	5	-0.83	43360860	4517	75.50	9690	9690	9560	12550	6770	9660	9599.48	3.89	-318	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	920	10.15	0.40	12	0.05	944.00	24191.00	11490	20230831	-16.62	8210	20230410	16.69	10620	-9.79	20240102	9470	1.16	20240328	11490	-16.62	20230831	8210	16.69	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
117	20240409	130428	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-60	5	-0.62	40473090	4216	70.47	9690	9690	9560	12550	6770	9660	9599.88	3.89	-302	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	922	10.17	0.40	12	0.04	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9470	1.37	20240328	11490	-16.45	20230831	8210	16.93	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
118	20240409	120431	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-70	5	-0.72	30651670	3191	53.33	9690	9690	9560	12550	6770	9660	9605.66	3.89	-291	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	921	10.16	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.54	8210	20230410	16.81	10620	-9.70	20240102	9470	1.27	20240328	11490	-16.54	20230831	8210	16.81	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
119	20240409	110428	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-60	5	-0.62	24709210	2572	42.99	9690	9690	9560	12550	6770	9660	9607.00	3.89	-280	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9470	1.37	20240328	11490	-16.45	20230831	8210	16.93	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
120	20240409	100426	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	-50	5	-0.52	15512160	1615	26.99	9690	9690	9560	12550	6770	9660	9605.05	3.89	-227	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	923	10.18	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.36	8210	20230410	17.05	10620	-9.51	20240102	9470	1.48	20240328	11490	-16.36	20230831	8210	17.05	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
121	20240409	090434	57	100.00	KOSPI	금융업	N	N	N	N	N	9690	30	2	0.31	9690	1	0.02	9690	9690	9690	12550	6770	9660	9690.00	3.89	0	9866	9762	9686	9582	9506	9725	9545	48	2890	500	6950	10	1	9603921	931	10.26	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.67	8210	20230410	18.03	10620	-8.76	20240102	9470	2.32	20240328	11490	-15.67	20230831	8210	18.03	20230410	0.44	N	044820	500	48 억	373966	N	N	24	N	N
122	20240408	160423	57	100.00	KOSPI	금융업	N	N	N	N	N	9660	-120	5	-1.23	57820640	5982	59.44	9780	9790	9610	12710	6850	9780	9665.77	3.91	-1312	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	928	10.23	0.40	12	0.06	944.00	24191.00	11490	20230831	-15.93	8210	20230410	17.66	10620	-9.04	20240102	9470	2.01	20240328	11490	-15.93	20230831	8210	17.66	20230410	0.45	N	044820	500	48 억	375167	N	N	24	N	N
123	20240408	150429	57	100.00	KOSPI	금융업	N	N	N	N	N	9660	-120	5	-1.23	53068580	5490	54.55	9780	9790	9610	12710	6850	9780	9666.41	3.91	-1120	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	928	10.23	0.40	12	0.06	944.00	24191.00	11490	20230831	-15.93	8210	20230410	17.66	10620	-9.04	20240102	9470	2.01	20240328	11490	-15.93	20230831	8210	17.66	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
124	20240408	140430	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	-140	5	-1.43	44888480	4643	46.13	9780	9790	9610	12710	6850	9780	9667.99	3.91	-1115	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	926	10.21	0.40	12	0.05	944.00	24191.00	11490	20230831	-16.10	8210	20230410	17.42	10620	-9.23	20240102	9470	1.80	20240328	11490	-16.10	20230831	8210	17.42	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
125	20240408	130428	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	-170	5	-1.74	40402380	4177	41.50	9780	9790	9610	12710	6850	9780	9672.58	3.91	-1047	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	923	10.18	0.40	12	0.04	944.00	24191.00	11490	20230831	-16.36	8210	20230410	17.05	10620	-9.51	20240102	9470	1.48	20240328	11490	-16.36	20230831	8210	17.05	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
126	20240408	120430	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	-140	5	-1.43	30500710	3149	31.29	9780	9790	9620	12710	6850	9780	9685.84	3.91	-569	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	926	10.21	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.10	8210	20230410	17.42	10620	-9.23	20240102	9470	1.80	20240328	11490	-16.10	20230831	8210	17.42	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
127	20240408	110430	57	100.00	KOSPI	금융업	N	N	N	N	N	9670	-110	5	-1.12	22972760	2368	23.53	9780	9790	9630	12710	6850	9780	9701.33	3.91	-95	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	929	10.24	0.40	12	0.02	944.00	24191.00	11490	20230831	-15.84	8210	20230410	17.78	10620	-8.95	20240102	9470	2.11	20240328	11490	-15.84	20230831	8210	17.78	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
128	20240408	100426	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	-30	5	-0.31	3970160	407	4.04	9780	9790	9720	12710	6850	9780	9754.69	3.91	-15	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	936	10.33	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
129	20240408	090429	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	0	3	0.00	264060	27	0.27	9780	9780	9780	12710	6850	9780	9780.00	3.91	-2	9913	9846	9783	9716	9653	9845	9715	48	2930	500	7040	10	1	9603921	939	10.36	0.40	12	0.00	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.45	N	044820	500	48 억	375167	N	N	79	N	N
130	20240405	160429	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	0	3	0.00	97644390	10008	132.77	9780	9850	9720	12710	6850	9780	9756.63	3.90	221	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	939	10.36	0.40	12	0.10	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.43	N	044820	500	48 억	374932	N	N	79	N	N
131	20240405	150426	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-40	5	-0.41	96569100	9898	131.31	9780	9850	9720	12710	6850	9780	9756.43	3.90	229	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	935	10.32	0.40	12	0.10	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
132	20240405	140425	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	-30	5	-0.31	78581930	8052	106.82	9780	9850	9720	12710	6850	9780	9759.31	3.90	153	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	936	10.33	0.40	12	0.08	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
133	20240405	130425	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-40	5	-0.41	53945420	5525	73.30	9780	9850	9720	12710	6850	9780	9763.88	3.90	144	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	935	10.32	0.40	12	0.06	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
134	20240405	120425	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-40	5	-0.41	51364180	5260	69.78	9780	9850	9720	12710	6850	9780	9765.05	3.90	144	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	935	10.32	0.40	12	0.05	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
135	20240405	110428	57	100.00	KOSPI	금융업	N	N	N	N	N	9760	-20	5	-0.20	40751150	4171	55.33	9780	9850	9720	12710	6850	9780	9770.12	3.90	151	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	937	10.34	0.40	12	0.04	944.00	24191.00	11490	20230831	-15.06	8210	20230410	18.88	10620	-8.10	20240102	9470	3.06	20240328	11490	-15.06	20230831	8210	18.88	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
136	20240405	100355	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	40	2	0.41	25863440	2647	35.12	9780	9850	9720	12710	6850	9780	9770.85	3.90	149	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	943	10.40	0.41	12	0.03	944.00	24191.00	11490	20230831	-14.53	8210	20230410	19.61	10620	-7.53	20240102	9470	3.70	20240328	11490	-14.53	20230831	8210	19.61	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
137	20240405	090422	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	-30	5	-0.31	1317500	135	1.79	9780	9790	9750	12710	6850	9780	9759.26	3.90	20	9920	9850	9760	9690	9600	9885	9725	48	2930	500	7040	10	1	9603921	936	10.33	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.43	N	044820	500	48 억	374932	N	N	2	N	N
138	20240404	160421	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	0	3	0.00	73677940	7537	99.55	9690	9830	9670	12710	6850	9780	9775.50	3.90	82	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	939	10.36	0.40	12	0.08	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.51	N	044820	500	48 억	374720	N	N	2	N	N
139	20240404	150420	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-10	5	-0.10	64270090	6575	86.84	9690	9830	9670	12710	6850	9780	9774.92	3.90	58	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	938	10.35	0.40	12	0.07	944.00	24191.00	11490	20230831	-14.97	8210	20230410	19.00	10620	-8.00	20240102	9470	3.17	20240328	11490	-14.97	20230831	8210	19.00	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
140	20240404	140421	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-10	5	-0.10	59871530	6125	80.90	9690	9830	9670	12710	6850	9780	9774.94	3.90	-20	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	938	10.35	0.40	12	0.06	944.00	24191.00	11490	20230831	-14.97	8210	20230410	19.00	10620	-8.00	20240102	9470	3.17	20240328	11490	-14.97	20230831	8210	19.00	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
141	20240404	130418	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	0	3	0.00	51081110	5226	69.03	9690	9830	9670	12710	6850	9780	9774.42	3.90	-39	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	939	10.36	0.40	12	0.05	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
142	20240404	120419	57	100.00	KOSPI	금융업	N	N	N	N	N	9790	10	2	0.10	41255510	4222	55.77	9690	9830	9670	12710	6850	9780	9771.56	3.90	-124	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	940	10.37	0.40	12	0.04	944.00	24191.00	11490	20230831	-14.80	8210	20230410	19.24	10620	-7.82	20240102	9470	3.38	20240328	11490	-14.80	20230831	8210	19.24	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
143	20240404	110420	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	20	2	0.20	26103760	2673	35.31	9690	9830	9670	12710	6850	9780	9765.72	3.90	-71	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	941	10.38	0.41	12	0.03	944.00	24191.00	11490	20230831	-14.71	8210	20230410	19.37	10620	-7.72	20240102	9470	3.48	20240328	11490	-14.71	20230831	8210	19.37	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
144	20240404	100419	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	20	2	0.20	13072380	1341	17.71	9690	9830	9670	12710	6850	9780	9748.23	3.90	-47	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	941	10.38	0.41	12	0.01	944.00	24191.00	11490	20230831	-14.71	8210	20230410	19.37	10620	-7.72	20240102	9470	3.48	20240328	11490	-14.71	20230831	8210	19.37	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
145	20240404	090420	57	100.00	KOSPI	금융업	N	N	N	N	N	9670	-110	5	-1.12	852810	88	1.16	9690	9760	9670	12710	6850	9780	9691.02	3.90	0	9900	9840	9760	9700	9620	9800	9660	48	2930	500	7040	10	1	9603921	929	10.24	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.84	8210	20230410	17.78	10620	-8.95	20240102	9470	2.11	20240328	11490	-15.84	20230831	8210	17.78	20230410	0.51	N	044820	500	48 억	374720	N	N	3	N	N
146	20240403	160421	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	-70	5	-0.71	73570080	7570	70.87	9820	9820	9680	12800	6900	9850	9718.64	3.90	-290	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	939	10.36	0.40	12	0.08	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.54	N	044820	500	48 억	374830	N	N	3	N	N
147	20240403	150418	57	100.00	KOSPI	금융업	N	N	N	N	N	9680	-170	5	-1.73	66220850	6814	63.80	9820	9820	9680	12800	6900	9850	9718.35	3.90	-75	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	930	10.25	0.40	12	0.07	944.00	24191.00	11490	20230831	-15.75	8210	20230410	17.90	10620	-8.85	20240102	9470	2.22	20240328	11490	-15.75	20230831	8210	17.90	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
148	20240403	140416	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-120	5	-1.22	47442690	4879	45.68	9820	9820	9710	12800	6900	9850	9723.86	3.90	-223	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	934	10.31	0.40	12	0.05	944.00	24191.00	11490	20230831	-15.32	8210	20230410	18.51	10620	-8.38	20240102	9470	2.75	20240328	11490	-15.32	20230831	8210	18.51	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
149	20240403	130417	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-110	5	-1.12	17056040	1752	16.40	9820	9820	9710	12800	6900	9850	9735.18	3.90	-203	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	935	10.32	0.40	12	0.02	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
150	20240403	120418	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-120	5	-1.22	14736960	1514	14.17	9820	9820	9710	12800	6900	9850	9733.79	3.90	-117	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	934	10.31	0.40	12	0.02	944.00	24191.00	11490	20230831	-15.32	8210	20230410	18.51	10620	-8.38	20240102	9470	2.75	20240328	11490	-15.32	20230831	8210	18.51	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
151	20240403	110417	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-120	5	-1.22	9256450	951	8.90	9820	9820	9710	12800	6900	9850	9733.39	3.90	-63	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	934	10.31	0.40	12	0.01	944.00	24191.00	11490	20230831	-15.32	8210	20230410	18.51	10620	-8.38	20240102	9470	2.75	20240328	11490	-15.32	20230831	8210	18.51	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
152	20240403	100418	57	100.00	KOSPI	금융업	N	N	N	N	N	9720	-130	5	-1.32	8127690	835	7.82	9820	9820	9710	12800	6900	9850	9733.76	3.90	-61	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	934	10.30	0.40	12	0.01	944.00	24191.00	11490	20230831	-15.40	8210	20230410	18.39	10620	-8.47	20240102	9470	2.64	20240328	11490	-15.40	20230831	8210	18.39	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
153	20240403	090418	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	-140	5	-1.42	1236440	126	1.18	9820	9820	9710	12800	6900	9850	9813.02	3.90	-17	9970	9910	9820	9760	9670	9940	9790	48	2950	500	7090	10	1	9603921	933	10.29	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.49	8210	20230410	18.27	10620	-8.57	20240102	9470	2.53	20240328	11490	-15.49	20230831	8210	18.27	20230410	0.54	N	044820	500	48 억	374830	N	N	16	N	N
154	20240402	160409	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	70	2	0.72	104163800	10680	139.57	9780	9880	9730	12710	6850	9780	9753.16	3.90	57	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	946	10.43	0.41	12	0.11	944.00	24191.00	11490	20230831	-14.27	8210	20230410	19.98	10620	-7.25	20240102	9470	4.01	20240328	11490	-14.27	20230831	8210	19.98	20230410	0.54	N	044820	500	48 억	374694	N	N	16	N	N
155	20240402	150416	57	100.00	KOSPI	금융업	N	N	N	N	N	9760	-20	5	-0.20	102698290	10531	137.62	9780	9880	9730	12710	6850	9780	9752.00	3.90	-10	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	937	10.34	0.40	12	0.11	944.00	24191.00	11490	20230831	-15.06	8210	20230410	18.88	10620	-8.10	20240102	9470	3.06	20240328	11490	-15.06	20230831	8210	18.88	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
156	20240402	140418	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-40	5	-0.41	95407860	9784	127.86	9780	9880	9730	12710	6850	9780	9751.42	3.90	-117	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	935	10.32	0.40	12	0.10	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
157	20240402	130412	57	100.00	KOSPI	금융업	N	N	N	N	N	9760	-20	5	-0.20	88572980	9083	118.70	9780	9880	9730	12710	6850	9780	9751.51	3.90	-113	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	937	10.34	0.40	12	0.09	944.00	24191.00	11490	20230831	-15.06	8210	20230410	18.88	10620	-8.10	20240102	9470	3.06	20240328	11490	-15.06	20230831	8210	18.88	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
158	20240402	120411	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-10	5	-0.10	86287910	8849	115.64	9780	9880	9730	12710	6850	9780	9751.15	3.90	-80	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	938	10.35	0.40	12	0.09	944.00	24191.00	11490	20230831	-14.97	8210	20230410	19.00	10620	-8.00	20240102	9470	3.17	20240328	11490	-14.97	20230831	8210	19.00	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
159	20240402	110412	57	100.00	KOSPI	금융업	N	N	N	N	N	9760	-20	5	-0.20	82768260	8489	110.94	9780	9880	9730	12710	6850	9780	9750.06	3.90	-20	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	937	10.34	0.40	12	0.09	944.00	24191.00	11490	20230831	-15.06	8210	20230410	18.88	10620	-8.10	20240102	9470	3.06	20240328	11490	-15.06	20230831	8210	18.88	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
160	20240402	100412	57	100.00	KOSPI	금융업	N	N	N	N	N	9760	-20	5	-0.20	4483520	459	6.00	9780	9880	9740	12710	6850	9780	9768.02	3.90	4	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	937	10.34	0.40	12	0.00	944.00	24191.00	11490	20230831	-15.06	8210	20230410	18.88	10620	-8.10	20240102	9470	3.06	20240328	11490	-15.06	20230831	8210	18.88	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
161	20240402	090411	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	0	3	0.00	987780	101	1.32	9780	9780	9780	12710	6850	9780	9780.00	3.90	-2	10033	9906	9733	9606	9433	9970	9670	48	2930	500	7040	10	1	9603921	939	10.36	0.40	12	0.00	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.54	N	044820	500	48 억	374694	N	N	0	N	N
162	20240401	160410	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	180	2	1.88	69563400	7190	269.69	9590	9860	9560	12480	6720	9600	9675.02	3.90	142	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	939	10.36	0.40	12	0.07	944.00	24191.00	11490	20230831	-14.88	8210	20230410	19.12	10620	-7.91	20240102	9470	3.27	20240328	11490	-14.88	20230831	8210	19.12	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
163	20240401	150411	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	150	2	1.56	68088290	7039	264.03	9590	9860	9560	12480	6720	9600	9673.01	3.90	134	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	936	10.33	0.40	12	0.07	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
164	20240401	140409	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	150	2	1.56	64651370	6687	250.83	9590	9860	9560	12480	6720	9600	9668.22	3.90	-26	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	936	10.33	0.40	12	0.07	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
165	20240401	130409	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	130	2	1.35	64397970	6661	249.85	9590	9860	9560	12480	6720	9600	9667.91	3.90	-32	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	934	10.31	0.40	12	0.07	944.00	24191.00	11490	20230831	-15.32	8210	20230410	18.51	10620	-8.38	20240102	9470	2.75	20240328	11490	-15.32	20230831	8210	18.51	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
166	20240401	120412	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	150	2	1.56	59312180	6139	230.27	9590	9860	9560	12480	6720	9600	9661.54	3.90	117	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	936	10.33	0.40	12	0.06	944.00	24191.00	11490	20230831	-15.14	8210	20230410	18.76	10620	-8.19	20240102	9470	2.96	20240328	11490	-15.14	20230831	8210	18.76	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
167	20240401	110410	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	220	2	2.29	50359780	5226	196.02	9590	9860	9560	12480	6720	9600	9636.39	3.90	106	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	943	10.40	0.41	12	0.05	944.00	24191.00	11490	20230831	-14.53	8210	20230410	19.61	10620	-7.53	20240102	9470	3.70	20240328	11490	-14.53	20230831	8210	19.61	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
168	20240401	100409	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	140	2	1.46	42943870	4463	167.40	9590	9860	9560	12480	6720	9600	9622.20	3.90	118	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	935	10.32	0.40	12	0.05	944.00	24191.00	11490	20230831	-15.23	8210	20230410	18.64	10620	-8.29	20240102	9470	2.85	20240328	11490	-15.23	20230831	8210	18.64	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N
169	20240401	090409	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	0	3	0.00	0	0	0.00	0	0	0	12480	6720	9600	0.00	3.90	0	9713	9656	9593	9536	9473	9685	9565	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.45	8210	20230410	16.93	10620	-9.60	20240102	9470	1.37	20240328	11490	-16.45	20230831	8210	16.93	20230410	0.54	N	044820	500	48 억	374338	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History