KissMeData/044820/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	20240329	160503	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	0	3	0.00	25548780	2666	12.43	9580	9650	9530	12480	6720	9600	9583.19	3.90	-366	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.45	8210	20230324	16.93	10620	-9.60	20240102	9470	1.37	20240328	11490	-16.45	20230831	8210	16.93	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
3	20240329	150504	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-10	5	-0.10	22430490	2341	10.92	9580	9650	9530	12480	6720	9600	9581.58	3.90	-326	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.54	8210	20230324	16.81	10620	-9.70	20240102	9470	1.27	20240328	11490	-16.54	20230831	8210	16.81	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
4	20240329	140458	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-30	5	-0.31	17011230	1774	8.27	9580	9650	9550	12480	6720	9600	9589.19	3.90	-317	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	919	10.14	0.40	12	0.02	944.00	24191.00	11490	20230831	-16.71	8210	20230324	16.57	10620	-9.89	20240102	9470	1.06	20240328	11490	-16.71	20230831	8210	16.57	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
5	20240329	130455	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-40	5	-0.42	12161820	1267	5.91	9580	9650	9550	12480	6720	9600	9598.91	3.90	-216	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	918	10.13	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.80	8210	20230324	16.44	10620	-9.98	20240102	9470	0.95	20240328	11490	-16.80	20230831	8210	16.44	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
6	20240329	120459	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-40	5	-0.42	10163140	1058	4.93	9580	9650	9550	12480	6720	9600	9605.99	3.90	-116	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	918	10.13	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.80	8210	20230324	16.44	10620	-9.98	20240102	9470	0.95	20240328	11490	-16.80	20230831	8210	16.44	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
7	20240329	110451	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	-10	5	-0.10	7916120	824	3.84	9580	9650	9560	12480	6720	9600	9606.94	3.90	-43	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	921	10.16	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.54	8210	20230324	16.81	10620	-9.70	20240102	9470	1.27	20240328	11490	-16.54	20230831	8210	16.81	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
8	20240329	100454	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	10	2	0.10	6002380	625	2.91	9580	9650	9570	12480	6720	9600	9603.81	3.90	-31	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	923	10.18	0.40	12	0.01	944.00	24191.00	11490	20230831	-16.36	8210	20230324	17.05	10620	-9.51	20240102	9470	1.48	20240328	11490	-16.36	20230831	8210	17.05	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
9	20240329	090451	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	30	2	0.31	519040	54	0.25	9580	9650	9580	12480	6720	9600	9611.85	3.90	-2	9780	9690	9580	9490	9380	9635	9435	48	2880	500	6910	10	1	9603921	925	10.20	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.19	8210	20230324	17.30	10620	-9.32	20240102	9470	1.69	20240328	11490	-16.19	20230831	8210	17.30	20230410	0.55	N	044820	500	48 억	374512	N	N	2	N	N
10	20240328	160456	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	0	3	0.00	204858790	21440	126.82	9620	9670	9470	12480	6720	9600	9554.98	3.90	-696	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	922	10.17	0.40	12	0.22	944.00	24191.00	11490	20230831	-16.45	8210	20230324	16.93	10620	-9.60	20240102	9470	1.37	20240328	11490	-16.45	20230831	8210	16.93	20230410	0.55	N	044820	500	48 억	374394	N	N	2	N	N
11	20240328	150457	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	-20	5	-0.21	202747260	21220	125.52	9620	9670	9470	12480	6720	9600	9554.54	3.90	-689	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	920	10.15	0.40	12	0.22	944.00	24191.00	11490	20230831	-16.62	8210	20230324	16.69	10620	-9.79	20240102	9470	1.16	20240328	11490	-16.62	20230831	8210	16.69	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
12	20240328	140450	57	100.00	KOSPI	금융업	N	N	N	N	N	9550	-50	5	-0.52	192669600	20165	119.28	9620	9670	9470	12480	6720	9600	9554.65	3.90	-494	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	917	10.12	0.39	12	0.21	944.00	24191.00	11490	20230831	-16.88	8210	20230324	16.32	10620	-10.08	20240102	9470	0.84	20240328	11490	-16.88	20230831	8210	16.32	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
13	20240328	130449	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-40	5	-0.42	177593220	18587	109.94	9620	9670	9470	12480	6720	9600	9554.70	3.90	-221	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	918	10.13	0.40	12	0.19	944.00	24191.00	11490	20230831	-16.80	8210	20230324	16.44	10620	-9.98	20240102	9470	0.95	20240328	11490	-16.80	20230831	8210	16.44	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
14	20240328	120454	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-40	5	-0.42	163422560	17105	101.18	9620	9670	9470	12480	6720	9600	9554.08	3.90	37	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	918	10.13	0.40	12	0.18	944.00	24191.00	11490	20230831	-16.80	8210	20230324	16.44	10620	-9.98	20240102	9470	0.95	20240328	11490	-16.80	20230831	8210	16.44	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
15	20240328	110452	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-30	5	-0.31	149843300	15685	92.78	9620	9670	9470	12480	6720	9600	9553.29	3.90	101	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	919	10.14	0.40	12	0.16	944.00	24191.00	11490	20230831	-16.71	8210	20230324	16.57	10620	-9.89	20240102	9470	1.06	20240328	11490	-16.71	20230831	8210	16.57	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
16	20240328	100452	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-30	5	-0.31	30504890	3172	18.76	9620	9670	9570	12480	6720	9600	9616.93	3.90	3	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	919	10.14	0.40	12	0.03	944.00	24191.00	11490	20230831	-16.71	8210	20230324	16.57	10620	-9.89	20240102	9500	0.74	20240327	11490	-16.71	20230831	8210	16.57	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
17	20240328	090500	57	100.00	KOSPI	금융업	N	N	N	N	N	9620	20	2	0.21	86670	9	0.05	9620	9670	9620	12480	6720	9600	9630.00	3.90	0	9853	9726	9613	9486	9373	9670	9430	48	2880	500	6910	10	1	9603921	924	10.19	0.40	12	0.00	944.00	24191.00	11490	20230831	-16.28	8210	20230324	17.17	10620	-9.42	20240102	9500	1.26	20240327	11490	-16.28	20230831	8210	17.17	20230410	0.55	N	044820	500	48 억	374394	N	N	1	N	N
18	20240327	160457	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-90	5	-0.93	162032200	16855	428.23	9740	9740	9500	12590	6790	9690	9613.30	3.90	402	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	922	-14.12	0.31	12	0.18	-680.00	31393.00	11490	20230831	-16.45	8210	20230324	16.93	10620	-9.60	20240102	9500	1.05	20240327	11490	-16.45	20230831	8210	16.93	20230410	0.58	N	044820	500	48 억	374203	N	N	1	N	N
19	20240327	150500	57	100.00	KOSPI	금융업	N	N	N	N	N	9600	-90	5	-0.93	113039570	11727	297.94	9740	9740	9590	12590	6790	9690	9639.26	3.90	392	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	922	-14.12	0.31	12	0.12	-680.00	31393.00	11490	20230831	-16.45	8210	20230324	16.93	10620	-9.60	20240102	9520	0.84	20240227	11490	-16.45	20230831	8210	16.93	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
20	20240327	140501	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	-50	5	-0.52	100856660	10458	265.70	9740	9740	9590	12590	6790	9690	9643.97	3.90	373	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	926	-14.18	0.31	12	0.11	-680.00	31393.00	11490	20230831	-16.10	8210	20230324	17.42	10620	-9.23	20240102	9520	1.26	20240227	11490	-16.10	20230831	8210	17.42	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
21	20240327	130500	57	100.00	KOSPI	금융업	N	N	N	N	N	9650	-40	5	-0.41	98536560	10217	259.58	9740	9740	9590	12590	6790	9690	9644.37	3.90	374	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	927	-14.19	0.31	12	0.11	-680.00	31393.00	11490	20230831	-16.01	8210	20230324	17.54	10620	-9.13	20240102	9520	1.37	20240227	11490	-16.01	20230831	8210	17.54	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
22	20240327	120500	57	100.00	KOSPI	금융업	N	N	N	N	N	9650	-40	5	-0.41	51157300	5285	134.27	9740	9740	9650	12590	6790	9690	9679.72	3.90	304	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	927	-14.19	0.31	12	0.06	-680.00	31393.00	11490	20230831	-16.01	8210	20230324	17.54	10620	-9.13	20240102	9520	1.37	20240227	11490	-16.01	20230831	8210	17.54	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
23	20240327	110458	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	20	2	0.21	31614660	3262	82.88	9740	9740	9660	12590	6790	9690	9691.80	3.90	247	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	933	-14.28	0.31	12	0.03	-680.00	31393.00	11490	20230831	-15.49	8210	20230324	18.27	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8210	18.27	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
24	20240327	100454	57	100.00	KOSPI	금융업	N	N	N	N	N	9720	30	2	0.31	9593720	989	25.13	9740	9740	9660	12590	6790	9690	9700.42	3.90	67	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	934	-14.29	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.40	8210	20230324	18.39	10620	-8.47	20240102	9520	2.10	20240227	11490	-15.40	20230831	8210	18.39	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
25	20240327	090500	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	50	2	0.52	29220	3	0.08	9740	9740	9740	12590	6790	9690	9740.00	3.90	0	9776	9732	9686	9642	9596	9755	9665	48	2900	500	6970	10	1	9603921	935	-14.32	0.31	12	0.00	-680.00	31393.00	11490	20230831	-15.23	8210	20230324	18.64	10620	-8.29	20240102	9520	2.31	20240227	11490	-15.23	20230831	8210	18.64	20230410	0.58	N	044820	500	48 억	374203	N	N	3	N	N
26	20240326	160418	57	100.00	KOSPI	금융업	N	N	N	N	N	9690	10	2	0.10	38100350	3935	19.46	9680	9730	9640	12580	6780	9680	9682.43	3.90	-47	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	931	-14.25	0.31	12	0.04	-680.00	31393.00	11490	20230831	-15.67	8210	20230324	18.03	10620	-8.76	20240102	9520	1.79	20240227	11490	-15.67	20230831	8210	18.03	20230410	0.58	N	044820	500	48 억	374125	N	N	3	N	N
27	20240326	150453	57	100.00	KOSPI	금융업	N	N	N	N	N	9700	20	2	0.21	21425790	2213	10.94	9680	9730	9640	12580	6780	9680	9681.78	3.90	-77	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	932	-14.26	0.31	12	0.02	-680.00	31393.00	11490	20230831	-15.58	8210	20230324	18.15	10620	-8.66	20240102	9520	1.89	20240227	11490	-15.58	20230831	8210	18.15	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
28	20240326	140451	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	30	2	0.31	18583530	1920	9.50	9680	9730	9640	12580	6780	9680	9678.92	3.90	-29	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	933	-14.28	0.31	12	0.02	-680.00	31393.00	11490	20230831	-15.49	8210	20230324	18.27	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8210	18.27	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
29	20240326	130449	57	100.00	KOSPI	금융업	N	N	N	N	N	9700	20	2	0.21	18273540	1888	9.34	9680	9730	9640	12580	6780	9680	9678.78	3.90	-29	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	932	-14.26	0.31	12	0.02	-680.00	31393.00	11490	20230831	-15.58	8210	20230324	18.15	10620	-8.66	20240102	9520	1.89	20240227	11490	-15.58	20230831	8210	18.15	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
30	20240326	120451	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	30	2	0.31	10653580	1101	5.45	9680	9730	9640	12580	6780	9680	9676.28	3.90	-33	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	933	-14.28	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.49	8210	20230324	18.27	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8210	18.27	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
31	20240326	110445	57	100.00	KOSPI	금융업	N	N	N	N	N	9700	20	2	0.21	5715080	590	2.92	9680	9730	9640	12580	6780	9680	9686.58	3.90	-41	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	932	-14.26	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.58	8210	20230324	18.15	10620	-8.66	20240102	9520	1.89	20240227	11490	-15.58	20230831	8210	18.15	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
32	20240326	100453	57	100.00	KOSPI	금융업	N	N	N	N	N	9700	20	2	0.21	3255410	336	1.66	9680	9730	9640	12580	6780	9680	9688.72	3.90	-41	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	932	-14.26	0.31	12	0.00	-680.00	31393.00	11490	20230831	-15.58	8210	20230324	18.15	10620	-8.66	20240102	9520	1.89	20240227	11490	-15.58	20230831	8210	18.15	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
33	20240326	090450	57	100.00	KOSPI	금융업	N	N	N	N	N	9670	-10	5	-0.10	512630	53	0.26	9680	9680	9640	12580	6780	9680	9672.26	3.90	-32	9920	9800	9690	9570	9460	9745	9515	48	2900	500	6960	10	1	9603921	929	-14.22	0.31	12	0.00	-680.00	31393.00	11490	20230831	-15.84	8210	20230324	17.78	10620	-8.95	20240102	9520	1.58	20240227	11490	-15.84	20230831	8210	17.78	20230410	0.58	N	044820	500	48 억	374125	N	N	14	N	N
34	20240325	160506	57	100.00	KOSPI	금융업	N	N	N	N	N	9680	-90	5	-0.92	195358140	20219	133.64	9810	9810	9580	12700	6840	9770	9662.11	3.89	21	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	930	-14.24	0.31	12	0.21	-680.00	31393.00	11490	20230831	-15.75	8210	20230324	17.90	10620	-8.85	20240102	9520	1.68	20240227	11490	-15.75	20230831	8210	17.90	20230410	0.59	N	044820	500	48 억	373898	N	N	14	N	N
35	20240325	150509	57	100.00	KOSPI	금융업	N	N	N	N	N	9680	-90	5	-0.92	184428610	19090	126.18	9810	9810	9580	12700	6840	9770	9661.01	3.89	1013	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	930	-14.24	0.31	12	0.20	-680.00	31393.00	11490	20230831	-15.75	8210	20230324	17.90	10620	-8.85	20240102	9520	1.68	20240227	11490	-15.75	20230831	8210	17.90	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
36	20240325	140507	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-40	5	-0.41	69319740	7130	47.13	9810	9810	9700	12700	6840	9770	9722.26	3.89	-137	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	934	-14.31	0.31	12	0.07	-680.00	31393.00	11490	20230831	-15.32	8210	20230324	18.51	10620	-8.38	20240102	9520	2.21	20240227	11490	-15.32	20230831	8210	18.51	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
37	20240325	130509	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-40	5	-0.41	26049050	2673	17.67	9810	9810	9710	12700	6840	9770	9745.25	3.89	-140	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	934	-14.31	0.31	12	0.03	-680.00	31393.00	11490	20230831	-15.32	8210	20230324	18.51	10620	-8.38	20240102	9520	2.21	20240227	11490	-15.32	20230831	8210	18.51	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
38	20240325	120512	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	-40	5	-0.41	23819240	2444	16.15	9810	9810	9710	12700	6840	9770	9746.01	3.89	-44	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	934	-14.31	0.31	12	0.03	-680.00	31393.00	11490	20230831	-15.32	8210	20230324	18.51	10620	-8.38	20240102	9520	2.21	20240227	11490	-15.32	20230831	8210	18.51	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
39	20240325	110509	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	-20	5	-0.20	14155710	1451	9.59	9810	9810	9710	12700	6840	9770	9755.83	3.89	-20	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	936	-14.34	0.31	12	0.02	-680.00	31393.00	11490	20230831	-15.14	8210	20230324	18.76	10620	-8.19	20240102	9520	2.42	20240227	11490	-15.14	20230831	8210	18.76	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
40	20240325	100508	57	100.00	KOSPI	금융업	N	N	N	N	N	9750	-20	5	-0.20	5214960	534	3.53	9810	9810	9710	12700	6840	9770	9765.84	3.89	-20	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	936	-14.34	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.14	8210	20230324	18.76	10620	-8.19	20240102	9520	2.42	20240227	11490	-15.14	20230831	8210	18.76	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
41	20240325	090510	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	30	2	0.31	225480	23	0.15	9810	9810	9710	12700	6840	9770	9803.48	3.89	-10	10036	9902	9816	9682	9596	9860	9640	48	2930	500	7030	10	1	9603921	941	-14.41	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.71	8210	20230324	19.37	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8210	19.37	20230410	0.59	N	044820	500	48 억	373898	N	N	6	N	N
42	20240322	160508	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-130	5	-1.31	148311150	15128	261.01	9950	9950	9730	12870	6930	9900	9803.75	3.90	-402	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	938	-14.37	0.31	12	0.16	-680.00	31393.00	11490	20230831	-14.97	8210	20230324	19.00	10620	-8.00	20240102	9520	2.63	20240227	11490	-14.97	20230831	8210	19.00	20230324	0.59	N	044820	500	48 억	374109	N	N	6	N	N
43	20240322	150511	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	-100	5	-1.01	82076490	8350	144.06	9950	9950	9730	12870	6930	9900	9829.52	3.90	-420	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	941	-14.41	0.31	12	0.09	-680.00	31393.00	11490	20230831	-14.71	8210	20230324	19.37	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8210	19.37	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
44	20240322	140506	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	-60	5	-0.61	51606390	5241	90.42	9950	9950	9730	12870	6930	9900	9846.67	3.90	-411	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	945	-14.47	0.31	12	0.05	-680.00	31393.00	11490	20230831	-14.36	8210	20230324	19.85	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
45	20240322	130508	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	-60	5	-0.61	21622590	2195	37.87	9950	9950	9730	12870	6930	9900	9850.84	3.90	-411	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	945	-14.47	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.36	8210	20230324	19.85	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
46	20240322	120503	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-80	5	-0.81	18572740	1885	32.52	9950	9950	9730	12870	6930	9900	9852.91	3.90	-306	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	943	-14.44	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.53	8210	20230324	19.61	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8210	19.61	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
47	20240322	110509	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	-10	5	-0.10	12862000	1305	22.52	9950	9950	9730	12870	6930	9900	9855.94	3.90	-117	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	950	-14.54	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.93	8210	20230324	20.46	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8210	20.46	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
48	20240322	100505	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	0	3	0.00	8194440	830	14.32	9950	9950	9830	12870	6930	9900	9872.82	3.90	-103	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	951	-14.56	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
49	20240322	090503	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	0	3	0.00	238500	24	0.41	9950	9950	9900	12870	6930	9900	9937.50	3.90	-6	10120	10010	9950	9840	9780	9980	9810	48	2970	500	7120	10	1	9603921	951	-14.56	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.59	N	044820	500	48 억	374109	N	N	10	N	N
50	20240321	160504	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	0	3	0.00	57474610	5795	100.29	10060	10060	9890	12870	6930	9900	9917.97	3.90	488	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	951	-14.56	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.59	N	044820	500	48 억	374147	N	N	10	N	N
51	20240321	150504	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	0	3	0.00	53348650	5378	93.08	10060	10060	9890	12870	6930	9900	9919.79	3.90	314	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	951	-14.56	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
52	20240321	140504	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	40	2	0.40	16387710	1649	28.54	10060	10060	9900	12870	6930	9900	9937.97	3.90	140	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	955	-14.62	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.49	8210	20230324	21.07	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8210	21.07	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
53	20240321	130500	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	40	2	0.40	15065410	1516	26.24	10060	10060	9900	12870	6930	9900	9937.61	3.90	119	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	955	-14.62	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.49	8210	20230324	21.07	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8210	21.07	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
54	20240321	120504	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	40	2	0.40	12980030	1306	22.60	10060	10060	9900	12870	6930	9900	9938.77	3.90	154	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	955	-14.62	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.49	8210	20230324	21.07	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8210	21.07	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
55	20240321	110504	57	100.00	KOSPI	금융업	N	N	N	N	N	9930	30	2	0.30	8506100	855	14.80	10060	10060	9900	12870	6930	9900	9948.65	3.90	128	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	954	-14.60	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.58	8210	20230324	20.95	10620	-6.50	20240102	9520	4.31	20240227	11490	-13.58	20230831	8210	20.95	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
56	20240321	100506	57	100.00	KOSPI	금융업	N	N	N	N	N	9970	70	2	0.71	4115900	412	7.13	10060	10060	9920	12870	6930	9900	9990.05	3.90	77	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	958	-14.66	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.23	8210	20230324	21.44	10620	-6.12	20240102	9520	4.73	20240227	11490	-13.23	20230831	8210	21.44	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
57	20240321	090507	57	100.00	KOSPI	금융업	N	N	N	N	N	10050	150	2	1.52	321840	32	0.55	10060	10060	9990	12870	6930	9900	10057.50	3.90	-6	10073	9986	9913	9826	9753	10030	9870	48	2970	500	7120	10	1	9603921	965	-14.78	0.32	12	0.00	-680.00	31393.00	11490	20230831	-12.53	8210	20230324	22.41	10620	-5.37	20240102	9520	5.57	20240227	11490	-12.53	20230831	8210	22.41	20230324	0.59	N	044820	500	48 억	374147	N	N	0	N	N
58	20240320	160501	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	50	2	0.51	57018190	5766	194.40	9870	10000	9840	12800	6900	9850	9888.69	3.91	-1042	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	951	-14.56	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
59	20240320	150501	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	40	2	0.41	56246400	5688	191.77	9870	10000	9840	12800	6900	9850	9888.61	3.91	-1000	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	950	-14.54	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.93	8210	20230324	20.46	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8210	20.46	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
60	20240320	140505	57	100.00	KOSPI	금융업	N	N	N	N	N	9910	60	2	0.61	49145300	4971	167.60	9870	10000	9840	12800	6900	9850	9886.40	3.91	-970	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	952	-14.57	0.32	12	0.05	-680.00	31393.00	11490	20230831	-13.75	8210	20230324	20.71	10620	-6.69	20240102	9520	4.10	20240227	11490	-13.75	20230831	8210	20.71	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
61	20240320	130507	57	100.00	KOSPI	금융업	N	N	N	N	N	9910	60	2	0.61	38676090	3913	131.93	9870	10000	9840	12800	6900	9850	9884.00	3.91	-880	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	952	-14.57	0.32	12	0.04	-680.00	31393.00	11490	20230831	-13.75	8210	20230324	20.71	10620	-6.69	20240102	9520	4.10	20240227	11490	-13.75	20230831	8210	20.71	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
62	20240320	120503	57	100.00	KOSPI	금융업	N	N	N	N	N	9910	60	2	0.61	33582630	3399	114.60	9870	10000	9840	12800	6900	9850	9880.15	3.91	-712	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	952	-14.57	0.32	12	0.04	-680.00	31393.00	11490	20230831	-13.75	8210	20230324	20.71	10620	-6.69	20240102	9520	4.10	20240227	11490	-13.75	20230831	8210	20.71	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
63	20240320	110504	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	40	2	0.41	27364690	2770	93.39	9870	10000	9840	12800	6900	9850	9878.95	3.91	-587	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	950	-14.54	0.32	12	0.03	-680.00	31393.00	11490	20230831	-13.93	8210	20230324	20.46	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8210	20.46	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
64	20240320	100501	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	50	2	0.51	13106740	1327	44.74	9870	10000	9840	12800	6900	9850	9876.97	3.91	-245	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	951	-14.56	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.84	8210	20230324	20.58	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
65	20240320	090459	57	100.00	KOSPI	금융업	N	N	N	N	N	9870	20	2	0.20	9870	1	0.03	9870	9870	9870	12800	6900	9850	9870.00	3.91	0	9990	9920	9870	9800	9750	9895	9775	48	2950	500	7090	10	1	9603921	948	-14.51	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.10	8210	20230324	20.22	10620	-7.06	20240102	9520	3.68	20240227	11490	-14.10	20230831	8210	20.22	20230324	0.60	N	044820	500	48 억	375190	N	N	20	N	N
66	20240319	160454	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	0	3	0.00	29210970	2963	189.57	9940	9940	9820	12800	6900	9850	9858.58	3.91	-479	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	946	-14.49	0.31	12	0.03	-680.00	31393.00	11490	20230831	-14.27	8210	20230324	19.98	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	375677	N	N	20	N	N
67	20240319	150502	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	10	2	0.10	25301390	2567	164.24	9940	9940	9820	12800	6900	9850	9856.40	3.91	-400	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	947	-14.50	0.31	12	0.03	-680.00	31393.00	11490	20230831	-14.19	8210	20230324	20.10	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
68	20240319	140501	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	0	3	0.00	19456410	1974	126.30	9940	9940	9820	12800	6900	9850	9856.34	3.91	-243	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	946	-14.49	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.27	8210	20230324	19.98	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
69	20240319	130434	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	10	2	0.10	12707370	1289	82.47	9940	9940	9820	12800	6900	9850	9858.32	3.91	-172	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	947	-14.50	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.19	8210	20230324	20.10	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
70	20240319	120500	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	0	3	0.00	6708370	680	43.51	9940	9940	9820	12800	6900	9850	9865.25	3.91	-104	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	946	-14.49	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.27	8210	20230324	19.98	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
71	20240319	110500	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	10	2	0.10	1995990	202	12.92	9940	9940	9820	12800	6900	9850	9881.14	3.91	-101	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	947	-14.50	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.19	8210	20230324	20.10	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
72	20240319	100501	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	10	2	0.10	1749700	177	11.32	9940	9940	9820	12800	6900	9850	9885.31	3.91	-101	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	947	-14.50	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.19	8210	20230324	20.10	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
73	20240319	090500	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	90	2	0.91	685860	69	4.41	9940	9940	9940	12800	6900	9850	9940.00	3.91	-10	9936	9892	9826	9782	9716	9915	9805	48	2950	500	7090	10	1	9603921	955	-14.62	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.49	8210	20230324	21.07	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8210	21.07	20230324	0.60	N	044820	500	48 억	375677	N	N	6	N	N
74	20240318	160457	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	30	2	0.31	15351080	1562	86.49	9810	9870	9760	12760	6880	9820	9827.84	3.91	12	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	946	-14.49	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.27	8200	20230313	20.12	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	375750	N	N	6	N	N
75	20240318	150459	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	20	2	0.20	13538660	1378	76.30	9810	9870	9760	12760	6880	9820	9824.86	3.91	25	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
76	20240318	140457	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	20	2	0.20	12436070	1266	70.10	9810	9870	9760	12760	6880	9820	9823.12	3.91	-5	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
77	20240318	130458	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	40	2	0.41	11559380	1177	65.17	9810	9870	9760	12760	6880	9820	9821.05	3.91	-62	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	947	-14.50	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.19	8200	20230313	20.24	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
78	20240318	120455	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	40	2	0.41	10593880	1079	59.75	9810	9870	9760	12760	6880	9820	9818.24	3.91	-119	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	947	-14.50	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.19	8200	20230313	20.24	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
79	20240318	110459	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	20	2	0.20	8334100	849	47.01	9810	9870	9760	12760	6880	9820	9816.37	3.91	11	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
80	20240318	100457	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	0	3	0.00	1362490	139	7.70	9810	9820	9760	12760	6880	9820	9802.09	3.91	13	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	943	-14.44	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8210	19.61	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
81	20240318	090456	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-50	5	-0.51	186120	19	1.05	9810	9810	9760	12760	6880	9820	9795.79	3.91	6	9860	9840	9810	9790	9760	9825	9775	48	2940	500	7070	10	1	9603921	938	-14.37	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.97	8200	20230313	19.15	10620	-8.00	20240102	9520	2.63	20240227	11490	-14.97	20230831	8210	19.00	20230324	0.60	N	044820	500	48 억	375750	N	N	1	N	N
82	20240315	160451	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-10	5	-0.10	17702430	1805	33.15	9830	9830	9780	12770	6890	9830	9807.44	3.91	-193	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	943	-14.44	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8210	19.61	20230324	0.60	N	044820	500	48 억	375885	N	N	1	N	N
83	20240315	150429	57	100.00	KOSPI	금융업	N	N	N	N	N	9810	-20	5	-0.20	16268830	1659	30.47	9830	9830	9780	12770	6890	9830	9806.41	3.91	-183	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	942	-14.43	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.62	8200	20230313	19.63	10620	-7.63	20240102	9520	3.05	20240227	11490	-14.62	20230831	8210	19.49	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
84	20240315	140427	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	-30	5	-0.31	15032910	1533	28.15	9830	9830	9780	12770	6890	9830	9806.20	3.91	-192	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	941	-14.41	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.71	8200	20230313	19.51	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8210	19.37	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
85	20240315	130454	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	-30	5	-0.31	12130960	1237	22.72	9830	9830	9780	12770	6890	9830	9806.76	3.91	-172	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	941	-14.41	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.71	8200	20230313	19.51	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8210	19.37	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
86	20240315	120455	57	100.00	KOSPI	금융업	N	N	N	N	N	9810	-20	5	-0.20	4348790	443	8.14	9830	9830	9780	12770	6890	9830	9816.68	3.91	-156	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	942	-14.43	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.62	8200	20230313	19.63	10620	-7.63	20240102	9520	3.05	20240227	11490	-14.62	20230831	8210	19.49	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
87	20240315	110448	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-10	5	-0.10	3907320	398	7.31	9830	9830	9780	12770	6890	9830	9817.39	3.91	-146	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	943	-14.44	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8210	19.61	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
88	20240315	100452	57	100.00	KOSPI	금융업	N	N	N	N	N	9810	-20	5	-0.20	3504670	357	6.56	9830	9830	9780	12770	6890	9830	9817.00	3.91	-146	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	942	-14.43	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.62	8200	20230313	19.63	10620	-7.63	20240102	9520	3.05	20240227	11490	-14.62	20230831	8210	19.49	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
89	20240315	090454	57	100.00	KOSPI	금융업	N	N	N	N	N	9830	0	3	0.00	58980	6	0.11	9830	9830	9830	12770	6890	9830	9830.00	3.91	0	9923	9876	9853	9806	9783	9865	9795	48	2940	500	7070	10	1	9603921	944	-14.46	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.45	8200	20230313	19.88	10620	-7.44	20240102	9520	3.26	20240227	11490	-14.45	20230831	8210	19.73	20230324	0.60	N	044820	500	48 억	375885	N	N	8	N	N
90	20240314	160448	57	100.00	KOSPI	금융업	N	N	N	N	N	9830	-130	5	-1.31	53646300	5444	369.08	9860	9900	9830	12940	6980	9960	9854.21	3.92	-439	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	944	-14.46	0.31	12	0.06	-680.00	31393.00	11490	20230831	-14.45	8200	20230313	19.88	10620	-7.44	20240102	9520	3.26	20240227	11490	-14.45	20230831	8210	19.73	20230324	0.60	N	044820	500	48 억	376157	N	N	8	N	N
91	20240314	150449	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	-120	5	-1.20	27795540	2819	191.12	9860	9900	9830	12940	6980	9960	9860.07	3.92	-431	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	945	-14.47	0.31	12	0.03	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8210	19.85	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
92	20240314	140449	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	-110	5	-1.10	24509400	2485	168.47	9860	9900	9840	12940	6980	9960	9862.94	3.92	-408	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	946	-14.49	0.31	12	0.03	-680.00	31393.00	11490	20230831	-14.27	8200	20230313	20.12	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
93	20240314	130447	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	-110	5	-1.10	17512030	1775	120.34	9860	9900	9840	12940	6980	9960	9865.93	3.92	-389	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	946	-14.49	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.27	8200	20230313	20.12	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8210	19.98	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
94	20240314	120450	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	-100	5	-1.00	15186450	1539	104.34	9860	9900	9840	12940	6980	9960	9867.74	3.92	-259	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	947	-14.50	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.19	8200	20230313	20.24	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8210	20.10	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
95	20240314	110448	57	100.00	KOSPI	금융업	N	N	N	N	N	9880	-80	5	-0.80	13263840	1344	91.12	9860	9900	9840	12940	6980	9960	9868.93	3.92	-167	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	949	-14.53	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.01	8200	20230313	20.49	10620	-6.97	20240102	9520	3.78	20240227	11490	-14.01	20230831	8210	20.34	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
96	20240314	100451	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	-60	5	-0.60	4097490	415	28.14	9860	9900	9860	12940	6980	9960	9873.47	3.92	-85	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	951	-14.56	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.84	8200	20230313	20.73	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8210	20.58	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
97	20240314	090450	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	-70	5	-0.70	2139650	217	14.71	9860	9890	9860	12940	6980	9960	9860.14	3.92	-32	10186	10072	9986	9872	9786	10030	9830	48	2980	500	7170	10	1	9603921	950	-14.54	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.93	8200	20230313	20.61	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8210	20.46	20230324	0.60	N	044820	500	48 억	376157	N	N	4	N	N
98	20240313	160445	57	100.00	KOSPI	금융업	N	N	N	N	N	9960	0	3	0.00	14554650	1465	45.70	10100	10100	9900	12940	6980	9960	9934.91	3.92	-149	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	957	-14.65	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.32	8200	20230313	21.46	10620	-6.21	20240102	9520	4.62	20240227	11490	-13.32	20230831	8200	21.46	20230313	0.60	N	044820	500	48 억	376277	N	N	4	N	N
99	20240313	150444	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	-10	5	-0.10	12801890	1289	40.21	10100	10100	9900	12940	6980	9960	9931.64	3.92	-124	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	956	-14.63	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
100	20240313	140448	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	-10	5	-0.10	11966100	1205	37.59	10100	10100	9900	12940	6980	9960	9930.37	3.92	-117	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	956	-14.63	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
101	20240313	130450	57	100.00	KOSPI	금융업	N	N	N	N	N	9930	-30	5	-0.30	9661510	973	30.35	10100	10100	9900	12940	6980	9960	9929.61	3.92	-53	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	954	-14.60	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.58	8200	20230313	21.10	10620	-6.50	20240102	9520	4.31	20240227	11490	-13.58	20230831	8200	21.10	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
102	20240313	120447	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	-10	5	-0.10	3465990	348	10.85	10100	10100	9910	12940	6980	9960	9959.74	3.92	-23	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	956	-14.63	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
103	20240313	110445	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	-10	5	-0.10	3097930	311	9.70	10100	10100	9910	12940	6980	9960	9961.19	3.92	-18	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	956	-14.63	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
104	20240313	100443	57	100.00	KOSPI	금융업	N	N	N	N	N	9960	0	3	0.00	2075770	208	6.49	10100	10100	9940	12940	6980	9960	9979.66	3.92	-18	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	957	-14.65	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.32	8200	20230313	21.46	10620	-6.21	20240102	9520	4.62	20240227	11490	-13.32	20230831	8200	21.46	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
105	20240313	090446	57	100.00	KOSPI	금융업	N	N	N	N	N	9960	0	3	0.00	362900	36	1.12	10100	10100	9960	12940	6980	9960	10080.56	3.92	-4	10273	10116	9983	9826	9693	10050	9760	48	2980	500	7170	10	1	9603921	957	-14.65	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.32	8200	20230313	21.46	10620	-6.21	20240102	9520	4.62	20240227	11490	-13.32	20230831	8200	21.46	20230313	0.60	N	044820	500	48 억	376277	N	N	2	N	N
106	20240312	160439	57	100.00	KOSPI	금융업	N	N	N	N	N	9960	-20	5	-0.20	31767460	3206	46.20	10140	10140	9850	12970	6990	9980	9908.75	3.92	-713	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	957	-14.65	0.32	12	0.03	-680.00	31393.00	11490	20230831	-13.32	8200	20230313	21.46	10620	-6.21	20240102	9520	4.62	20240227	11490	-13.32	20230831	8200	21.46	20230313	0.60	N	044820	500	48 억	376752	N	N	2	N	N
107	20240312	150439	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	-30	5	-0.30	26880920	2715	39.12	10140	10140	9850	12970	6990	9980	9900.89	3.92	-563	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	956	-14.63	0.32	12	0.03	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
108	20240312	140435	57	100.00	KOSPI	금융업	N	N	N	N	N	9970	-10	5	-0.10	22506400	2274	32.77	10140	10140	9850	12970	6990	9980	9897.27	3.92	-495	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	958	-14.66	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.23	8200	20230313	21.59	10620	-6.12	20240102	9520	4.73	20240227	11490	-13.23	20230831	8200	21.59	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
109	20240312	130423	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	-90	5	-0.90	16363500	1653	23.82	10140	10140	9850	12970	6990	9980	9899.27	3.92	-431	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	950	-14.54	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.93	8200	20230313	20.61	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8200	20.61	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
110	20240312	120442	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	-80	5	-0.80	8932890	900	12.97	10140	10140	9880	12970	6990	9980	9925.43	3.92	-149	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	951	-14.56	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.84	8200	20230313	20.73	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8200	20.73	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
111	20240312	110441	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	-40	5	-0.40	7585560	764	11.01	10140	10140	9880	12970	6990	9980	9928.74	3.92	-57	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	955	-14.62	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.49	8200	20230313	21.22	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8200	21.22	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
112	20240312	100439	57	100.00	KOSPI	금융업	N	N	N	N	N	9930	-50	5	-0.50	6443840	649	9.35	10140	10140	9880	12970	6990	9980	9928.88	3.92	-39	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	954	-14.60	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.58	8200	20230313	21.10	10620	-6.50	20240102	9520	4.31	20240227	11490	-13.58	20230831	8200	21.10	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
113	20240312	090439	57	100.00	KOSPI	금융업	N	N	N	N	N	10140	160	2	1.60	212940	21	0.30	10140	10140	10140	12970	6990	9980	10140.00	3.92	-3	10080	10030	9940	9890	9800	10055	9915	48	2990	500	7180	10	1	9603921	974	-14.91	0.32	12	0.00	-680.00	31393.00	11490	20230831	-11.75	8200	20230313	23.66	10620	-4.52	20240102	9520	6.51	20240227	11490	-11.75	20230831	8200	23.66	20230313	0.60	N	044820	500	48 억	376752	N	N	1	N	N
114	20240311	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	9980	120	2	1.22	69027430	6940	61.22	9950	9990	9850	12810	6910	9860	9946.32	3.92	37	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	958	-14.68	0.32	12	0.07	-680.00	31393.00	11490	20230831	-13.14	8200	20230313	21.71	10620	-6.03	20240102	9520	4.83	20240227	11490	-13.14	20230831	8200	21.71	20230313	0.60	N	044820	500	48 억	376714	N	N	1	N	N
115	20240311	150439	57	100.00	KOSPI	금융업	N	N	N	N	N	9970	110	2	1.12	67622300	6799	59.98	9950	9990	9850	12810	6910	9860	9945.92	3.92	75	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	958	-14.66	0.32	12	0.07	-680.00	31393.00	11490	20230831	-13.23	8200	20230313	21.59	10620	-6.12	20240102	9520	4.73	20240227	11490	-13.23	20230831	8200	21.59	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
116	20240311	140436	57	100.00	KOSPI	금융업	N	N	N	N	N	9990	130	2	1.32	55743360	5607	49.46	9950	9990	9850	12810	6910	9860	9941.74	3.92	76	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	959	-14.69	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.05	8200	20230313	21.83	10620	-5.93	20240102	9520	4.94	20240227	11490	-13.05	20230831	8200	21.83	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
117	20240311	130439	57	100.00	KOSPI	금융업	N	N	N	N	N	9980	120	2	1.22	47778580	4809	42.42	9950	9990	9850	12810	6910	9860	9935.24	3.92	76	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	958	-14.68	0.32	12	0.05	-680.00	31393.00	11490	20230831	-13.14	8200	20230313	21.71	10620	-6.03	20240102	9520	4.83	20240227	11490	-13.14	20230831	8200	21.71	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
118	20240311	120440	57	100.00	KOSPI	금융업	N	N	N	N	N	9960	100	2	1.01	36100240	3639	32.10	9950	9960	9850	12810	6910	9860	9920.37	3.92	76	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	957	-14.65	0.32	12	0.04	-680.00	31393.00	11490	20230831	-13.32	8200	20230313	21.46	10620	-6.21	20240102	9520	4.62	20240227	11490	-13.32	20230831	8200	21.46	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
119	20240311	110435	57	100.00	KOSPI	금융업	N	N	N	N	N	9930	70	2	0.71	25938060	2617	23.09	9950	9950	9850	12810	6910	9860	9911.37	3.92	53	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	954	-14.60	0.32	12	0.03	-680.00	31393.00	11490	20230831	-13.58	8200	20230313	21.10	10620	-6.50	20240102	9520	4.31	20240227	11490	-13.58	20230831	8200	21.10	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
120	20240311	100430	57	100.00	KOSPI	금융업	N	N	N	N	N	9890	30	2	0.30	9411400	949	8.37	9950	9950	9890	12810	6910	9860	9917.18	3.92	48	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	950	-14.54	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.93	8200	20230313	20.61	10620	-6.87	20240102	9520	3.89	20240227	11490	-13.93	20230831	8200	20.61	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
121	20240311	090433	57	100.00	KOSPI	금융업	N	N	N	N	N	9950	90	2	0.91	915400	92	0.81	9950	9950	9950	12810	6910	9860	9950.00	3.92	-68	9933	9896	9823	9786	9713	9915	9805	48	2950	500	7090	10	1	9603921	956	-14.63	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.40	8200	20230313	21.34	10620	-6.31	20240102	9520	4.52	20240227	11490	-13.40	20230831	8200	21.34	20230313	0.60	N	044820	500	48 억	376714	N	N	4	N	N
122	20240308	160437	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	30	2	0.31	111231590	11336	420.47	9800	9860	9750	12770	6890	9830	9812.24	3.92	100	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	947	-14.50	0.31	12	0.12	-680.00	31393.00	11490	20230831	-14.19	8200	20230313	20.24	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8200	20.24	20230313	0.60	N	044820	500	48 억	376614	N	N	4	N	N
123	20240308	150435	57	100.00	KOSPI	금융업	N	N	N	N	N	9860	30	2	0.31	110462670	11258	417.58	9800	9860	9750	12770	6890	9830	9811.93	3.92	117	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	947	-14.50	0.31	12	0.12	-680.00	31393.00	11490	20230831	-14.19	8200	20230313	20.24	10620	-7.16	20240102	9520	3.57	20240227	11490	-14.19	20230831	8200	20.24	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
124	20240308	140434	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	10	2	0.10	101982290	10397	385.65	9800	9850	9750	12770	6890	9830	9808.82	3.92	166	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.11	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8200	20.00	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
125	20240308	130433	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	10	2	0.10	98724910	10066	373.37	9800	9850	9750	12770	6890	9830	9807.76	3.92	192	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.10	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8200	20.00	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
126	20240308	120435	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	10	2	0.10	59820190	6100	226.26	9800	9850	9750	12770	6890	9830	9806.59	3.92	217	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	945	-14.47	0.31	12	0.06	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8200	20.00	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
127	20240308	110433	57	100.00	KOSPI	금융업	N	N	N	N	N	9830	0	3	0.00	44693170	4562	169.21	9800	9830	9750	12770	6890	9830	9796.84	3.92	149	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	944	-14.46	0.31	12	0.05	-680.00	31393.00	11490	20230831	-14.45	8200	20230313	19.88	10620	-7.44	20240102	9520	3.26	20240227	11490	-14.45	20230831	8200	19.88	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
128	20240308	100430	57	100.00	KOSPI	금융업	N	N	N	N	N	9790	-40	5	-0.41	26351650	2692	99.85	9800	9800	9750	12770	6890	9830	9788.87	3.92	-85	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	940	-14.40	0.31	12	0.03	-680.00	31393.00	11490	20230831	-14.80	8200	20230313	19.39	10620	-7.82	20240102	9520	2.84	20240227	11490	-14.80	20230831	8200	19.39	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
129	20240308	090431	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	-30	5	-0.31	1557610	159	5.90	9800	9800	9770	12770	6890	9830	9796.29	3.92	-15	9943	9886	9793	9736	9643	9915	9765	48	2940	500	7070	10	1	9603921	941	-14.41	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.71	8200	20230313	19.51	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8200	19.51	20230313	0.60	N	044820	500	48 억	376614	N	N	2	N	N
130	20240307	160432	57	100.00	KOSPI	금융업	N	N	N	N	N	9830	-20	5	-0.20	16998520	1740	36.66	9810	9850	9700	12800	6900	9850	9769.26	3.92	-379	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	944	-14.46	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.45	8200	20230313	19.88	10620	-7.44	20240102	9520	3.26	20240227	11490	-14.45	20230831	8200	19.88	20230313	0.60	N	044820	500	48 억	376906	N	N	2	N	N
131	20240307	150414	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-30	5	-0.30	14728770	1509	31.80	9810	9850	9700	12800	6900	9850	9760.62	3.92	-331	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	943	-14.44	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8200	19.76	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
132	20240307	140425	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-110	5	-1.12	12074890	1237	26.06	9810	9850	9700	12800	6900	9850	9761.43	3.92	-198	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	935	-14.32	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.23	8200	20230313	18.78	10620	-8.29	20240102	9520	2.31	20240227	11490	-15.23	20230831	8200	18.78	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
133	20240307	130427	57	100.00	KOSPI	금융업	N	N	N	N	N	9720	-130	5	-1.32	10859550	1112	23.43	9810	9850	9700	12800	6900	9850	9765.78	3.92	-85	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	934	-14.29	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.40	8200	20230313	18.54	10620	-8.47	20240102	9520	2.10	20240227	11490	-15.40	20230831	8200	18.54	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
134	20240307	120430	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	-140	5	-1.42	10499810	1075	22.65	9810	9850	9700	12800	6900	9850	9767.27	3.92	-77	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	933	-14.28	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.49	8200	20230313	18.41	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8200	18.41	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
135	20240307	110432	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	-140	5	-1.42	8551690	875	18.44	9810	9850	9710	12800	6900	9850	9773.36	3.92	-45	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	933	-14.28	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.49	8200	20230313	18.41	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8200	18.41	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
136	20240307	100429	57	100.00	KOSPI	금융업	N	N	N	N	N	9740	-110	5	-1.12	6249540	638	13.44	9810	9850	9710	12800	6900	9850	9795.52	3.92	-43	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	935	-14.32	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.23	8200	20230313	18.78	10620	-8.29	20240102	9520	2.31	20240227	11490	-15.23	20230831	8200	18.78	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
137	20240307	090429	57	100.00	KOSPI	금융업	N	N	N	N	N	9790	-60	5	-0.61	127500	13	0.27	9810	9810	9790	12800	6900	9850	9807.69	3.92	-3	9963	9906	9803	9746	9643	9935	9775	48	2950	500	7090	10	1	9603921	940	-14.40	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.80	8200	20230313	19.39	10620	-7.82	20240102	9520	2.84	20240227	11490	-14.80	20230831	8200	19.39	20230313	0.60	N	044820	500	48 억	376906	N	N	22	N	N
138	20240306	160429	57	100.00	KOSPI	금융업	N	N	N	N	N	9850	50	2	0.51	46370260	4746	227.84	9800	9860	9700	12740	6860	9800	9770.39	3.93	-358	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	946	-14.49	0.31	12	0.05	-680.00	31393.00	11490	20230831	-14.27	8200	20230313	20.12	10620	-7.25	20240102	9520	3.47	20240227	11490	-14.27	20230831	8200	20.12	20230313	0.60	N	044820	500	48 억	377222	N	N	22	N	N
139	20240306	150428	57	100.00	KOSPI	금융업	N	N	N	N	N	9790	-10	5	-0.10	38477040	3941	189.20	9800	9800	9700	12740	6860	9800	9763.27	3.93	-245	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	940	-14.40	0.31	12	0.04	-680.00	31393.00	11490	20230831	-14.80	8200	20230313	19.39	10620	-7.82	20240102	9520	2.84	20240227	11490	-14.80	20230831	8200	19.39	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
140	20240306	140428	57	100.00	KOSPI	금융업	N	N	N	N	N	9780	-20	5	-0.20	14168310	1454	69.80	9800	9800	9700	12740	6860	9800	9744.37	3.93	-165	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	939	-14.38	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.88	8200	20230313	19.27	10620	-7.91	20240102	9520	2.73	20240227	11490	-14.88	20230831	8200	19.27	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
141	20240306	130429	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-30	5	-0.31	9056710	931	44.70	9800	9800	9700	12740	6860	9800	9727.94	3.93	-119	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	938	-14.37	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.97	8200	20230313	19.15	10620	-8.00	20240102	9520	2.63	20240227	11490	-14.97	20230831	8200	19.15	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
142	20240306	120429	57	100.00	KOSPI	금융업	N	N	N	N	N	9710	-90	5	-0.92	8551120	879	42.20	9800	9800	9700	12740	6860	9800	9728.24	3.93	-95	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	933	-14.28	0.31	12	0.01	-680.00	31393.00	11490	20230831	-15.49	8200	20230313	18.41	10620	-8.57	20240102	9520	2.00	20240227	11490	-15.49	20230831	8200	18.41	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
143	20240306	110428	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-30	5	-0.31	5197440	534	25.64	9800	9800	9710	12740	6860	9800	9733.03	3.93	1	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	938	-14.37	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.97	8200	20230313	19.15	10620	-8.00	20240102	9520	2.63	20240227	11490	-14.97	20230831	8200	19.15	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
144	20240306	100421	57	100.00	KOSPI	금융업	N	N	N	N	N	9770	-30	5	-0.31	3751990	386	18.53	9800	9800	9710	12740	6860	9800	9720.18	3.93	48	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	938	-14.37	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.97	8200	20230313	19.15	10620	-8.00	20240102	9520	2.63	20240227	11490	-14.97	20230831	8200	19.15	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
145	20240306	090428	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	0	3	0.00	49000	5	0.24	9800	9800	9800	12740	6860	9800	9800.00	3.93	0	9926	9862	9826	9762	9726	9845	9745	48	2940	500	7050	10	1	9603921	941	-14.41	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.71	8200	20230313	19.51	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8200	19.51	20230313	0.60	N	044820	500	48 억	377222	N	N	7	N	N
146	20240305	160424	57	100.00	KOSPI	금융업	N	N	N	N	N	9800	-120	5	-1.21	20437050	2083	36.56	9890	9890	9790	12890	6950	9920	9811.36	3.93	-494	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	941	-14.41	0.31	12	0.02	-680.00	31393.00	11490	20230831	-14.71	8200	20230313	19.51	10620	-7.72	20240102	9520	2.94	20240227	11490	-14.71	20230831	8200	19.51	20230313	0.60	N	044820	500	48 억	377828	N	N	7	N	N
147	20240305	150426	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-100	5	-1.01	7573890	771	13.53	9890	9890	9800	12890	6950	9920	9823.46	3.93	-214	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	943	-14.44	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8200	19.76	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
148	20240305	140420	57	100.00	KOSPI	금융업	N	N	N	N	N	9810	-110	5	-1.11	5513190	561	9.85	9890	9890	9800	12890	6950	9920	9827.43	3.93	-243	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	942	-14.43	0.31	12	0.01	-680.00	31393.00	11490	20230831	-14.62	8200	20230313	19.63	10620	-7.63	20240102	9520	3.05	20240227	11490	-14.62	20230831	8200	19.63	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
149	20240305	130423	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-100	5	-1.01	3474190	353	6.20	9890	9890	9810	12890	6950	9920	9841.90	3.93	-123	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	943	-14.44	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8200	19.76	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
150	20240305	120422	57	100.00	KOSPI	금융업	N	N	N	N	N	9820	-100	5	-1.01	3238310	329	5.77	9890	9890	9810	12890	6950	9920	9842.89	3.93	-101	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	943	-14.44	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.53	8200	20230313	19.76	10620	-7.53	20240102	9520	3.15	20240227	11490	-14.53	20230831	8200	19.76	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
151	20240305	110424	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	-80	5	-0.81	2806200	285	5.00	9890	9890	9810	12890	6950	9920	9846.32	3.93	-73	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	945	-14.47	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8200	20.00	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
152	20240305	100420	57	100.00	KOSPI	금융업	N	N	N	N	N	9840	-80	5	-0.81	767870	78	1.37	9890	9890	9810	12890	6950	9920	9844.49	3.93	-39	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	945	-14.47	0.31	12	0.00	-680.00	31393.00	11490	20230831	-14.36	8200	20230313	20.00	10620	-7.34	20240102	9520	3.36	20240227	11490	-14.36	20230831	8200	20.00	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
153	20240305	090422	57	100.00	KOSPI	금융업	N	N	N	N	N	9920	0	3	0.00	0	0	0.00	0	0	0	12890	6950	9920	0.00	3.93	0	10113	10016	9923	9826	9733	9970	9780	48	2970	500	7140	10	1	9603921	953	-14.59	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.66	8200	20230313	20.98	10620	-6.59	20240102	9520	4.20	20240227	11490	-13.66	20230831	8200	20.98	20230313	0.60	N	044820	500	48 억	377828	N	N	14	N	N
154	20240304	160422	57	100.00	KOSPI	금융업	N	N	N	N	N	9920	-20	5	-0.20	56334890	5698	217.07	9940	10020	9830	12920	6960	9940	9886.78	3.94	-774	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	953	-14.59	0.32	12	0.06	-680.00	31393.00	11490	20230831	-13.66	8200	20230313	20.98	10620	-6.59	20240102	9520	4.20	20240227	11490	-13.66	20230831	8200	20.98	20230313	0.61	N	044820	500	48 억	378567	N	N	14	N	N
155	20240304	150420	57	100.00	KOSPI	금융업	N	N	N	N	N	9830	-110	5	-1.11	52189980	5280	201.14	9940	10020	9830	12920	6960	9940	9884.47	3.94	-478	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	944	-14.46	0.31	12	0.05	-680.00	31393.00	11490	20230831	-14.45	8200	20230313	19.88	10620	-7.44	20240102	9520	3.26	20240227	11490	-14.45	20230831	8200	19.88	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
156	20240304	140357	57	100.00	KOSPI	금융업	N	N	N	N	N	9920	-20	5	-0.20	22079940	2225	84.76	9940	10020	9900	12920	6960	9940	9923.57	3.94	-721	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	953	-14.59	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.66	8200	20230313	20.98	10620	-6.59	20240102	9520	4.20	20240227	11490	-13.66	20230831	8200	20.98	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
157	20240304	130417	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	0	3	0.00	16669840	1679	63.96	9940	10020	9900	12920	6960	9940	9928.43	3.94	-590	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	955	-14.62	0.32	12	0.02	-680.00	31393.00	11490	20230831	-13.49	8200	20230313	21.22	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8200	21.22	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
158	20240304	120358	57	100.00	KOSPI	금융업	N	N	N	N	N	9900	-40	5	-0.40	13231360	1333	50.78	9940	10020	9900	12920	6960	9940	9926.00	3.94	-277	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	951	-14.56	0.32	12	0.01	-680.00	31393.00	11490	20230831	-13.84	8200	20230313	20.73	10620	-6.78	20240102	9520	3.99	20240227	11490	-13.84	20230831	8200	20.73	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
159	20240304	110415	57	100.00	KOSPI	금융업	N	N	N	N	N	9980	40	2	0.40	4150880	417	15.89	9940	10020	9900	12920	6960	9940	9954.15	3.94	-238	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	958	-14.68	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.14	8200	20230313	21.71	10620	-6.03	20240102	9520	4.83	20240227	11490	-13.14	20230831	8200	21.71	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
160	20240304	100414	57	100.00	KOSPI	금융업	N	N	N	N	N	9990	50	2	0.50	2583610	260	9.90	9940	10020	9900	12920	6960	9940	9936.96	3.94	-116	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	959	-14.69	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.05	8200	20230313	21.83	10620	-5.93	20240102	9520	4.94	20240227	11490	-13.05	20230831	8200	21.83	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N
161	20240304	090415	57	100.00	KOSPI	금융업	N	N	N	N	N	9940	0	3	0.00	576520	58	2.21	9940	9940	9940	12920	6960	9940	9940.00	3.94	0	10020	9980	9910	9870	9800	10000	9890	48	2980	500	7150	10	1	9603921	955	-14.62	0.32	12	0.00	-680.00	31393.00	11490	20230831	-13.49	8200	20230313	21.22	10620	-6.40	20240102	9520	4.41	20240227	11490	-13.49	20230831	8200	21.22	20230313	0.61	N	044820	500	48 억	378567	N	N	16	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History