KissMeData/015860/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	-25	5	-0.56	570299535	129237	69.07	4445	4450	4345	5760	3105	4435	4412.82	3.24	-16476	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2176	7.93	0.46	12	0.26	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.77	N	015860	1000	498 억	1596808	N	N	1	N	N
3	20240329	150316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	-60	5	-1.35	518735805	117513	62.80	4445	4450	4345	5760	3105	4435	4414.28	3.24	-18954	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2159	7.87	0.46	12	0.24	556.00	9488.00	5400	20230406	-18.98	3570	20231027	22.55	4635	-5.61	20240318	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
4	20240329	140312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4420	-15	5	-0.34	413135455	93431	49.93	4445	4450	4390	5760	3105	4435	4421.82	3.24	-17725	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2181	7.95	0.47	12	0.19	556.00	9488.00	5400	20230406	-18.15	3570	20231027	23.81	4635	-4.64	20240318	3655	20.93	20240115	5400	-18.15	20230406	3570	23.81	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
5	20240329	130312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	-25	5	-0.56	310162000	70211	37.52	4445	4445	4395	5760	3105	4435	4417.57	3.24	-17492	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2176	7.93	0.46	12	0.14	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
6	20240329	120311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	-10	5	-0.23	157015650	35457	18.95	4445	4445	4410	5760	3105	4435	4428.34	3.24	-14886	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2184	7.96	0.47	12	0.07	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
7	20240329	110309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	-20	5	-0.45	121451705	27410	14.65	4445	4445	4410	5760	3105	4435	4430.93	3.24	-13649	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2179	7.94	0.47	12	0.06	556.00	9488.00	5400	20230406	-18.24	3570	20231027	23.67	4635	-4.75	20240318	3655	20.79	20240115	5400	-18.24	20230406	3570	23.67	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
8	20240329	100310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	0	3	0.00	83906105	18921	10.11	4445	4445	4410	5760	3105	4435	4434.55	3.24	-11322	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2189	7.98	0.47	12	0.04	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
9	20240329	090307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	-20	5	-0.45	30315895	6834	3.65	4445	4445	4415	5760	3105	4435	4436.04	3.24	-6479	4588	4511	4423	4346	4258	4550	4385	499	1325	1000	3280	5	1	49347483	2179	7.94	0.47	12	0.01	556.00	9488.00	5400	20230406	-18.24	3570	20231027	23.67	4635	-4.75	20240318	3655	20.79	20240115	5400	-18.24	20230406	3570	23.67	20231027	1.77	N	015860	1000	498 억	1596808	N	N	16	N	N
10	20240328	160311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	0	3	0.00	826253985	186333	159.35	4430	4500	4335	5760	3105	4435	4434.29	3.26	-10586	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2189	7.98	0.47	12	0.38	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.79	N	015860	1000	498 억	1607240	N	N	16	N	N
11	20240328	150311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	-5	5	-0.11	789495510	178043	152.26	4430	4500	4335	5760	3105	4435	4434.30	3.26	-10975	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2186	7.97	0.47	12	0.36	556.00	9488.00	5400	20230406	-17.96	3570	20231027	24.09	4635	-4.42	20240318	3655	21.20	20240115	5400	-17.96	20230406	3570	24.09	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
12	20240328	140309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	-20	5	-0.45	628507460	141365	120.89	4430	4500	4390	5760	3105	4435	4445.99	3.26	-8190	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2179	7.94	0.47	12	0.29	556.00	9488.00	5400	20230406	-18.24	3570	20231027	23.67	4635	-4.75	20240318	3655	20.79	20240115	5400	-18.24	20230406	3570	23.67	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
13	20240328	130309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	0	3	0.00	598595235	134613	115.12	4430	4500	4390	5760	3105	4435	4446.79	3.26	-3179	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2189	7.98	0.47	12	0.27	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
14	20240328	120311	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	0	3	0.00	566388715	127360	108.92	4430	4500	4390	5760	3105	4435	4447.15	3.26	-539	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2189	7.98	0.47	12	0.26	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
15	20240328	110309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4465	30	2	0.68	449771760	101216	86.56	4430	4500	4390	5760	3105	4435	4443.68	3.26	14024	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2203	8.03	0.47	12	0.21	556.00	9488.00	5400	20230406	-17.31	3570	20231027	25.07	4635	-3.67	20240318	3655	22.16	20240115	5400	-17.31	20230406	3570	25.07	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
16	20240328	100313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4455	20	2	0.45	260906885	58972	50.43	4430	4460	4390	5760	3105	4435	4424.25	3.26	6081	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2198	8.01	0.47	12	0.12	556.00	9488.00	5400	20230406	-17.50	3570	20231027	24.79	4635	-3.88	20240318	3655	21.89	20240115	5400	-17.50	20230406	3570	24.79	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
17	20240328	090315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4405	-30	5	-0.68	21725265	4919	4.21	4430	4440	4405	5760	3105	4435	4416.60	3.26	-476	4501	4467	4401	4367	4301	4485	4385	499	1325	1000	3280	5	1	49347483	2174	7.92	0.46	12	0.01	556.00	9488.00	5400	20230406	-18.43	3570	20231027	23.39	4635	-4.96	20240318	3655	20.52	20240115	5400	-18.43	20230406	3570	23.39	20231027	1.79	N	015860	1000	498 억	1607240	N	N	8	N	N
18	20240327	160313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	30	2	0.68	512875480	116802	117.55	4370	4435	4335	5720	3085	4405	4390.62	3.21	21081	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2189	7.98	0.47	12	0.24	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.82	N	015860	1000	498 억	1584104	N	N	8	N	N
19	20240327	150312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	10	2	0.23	480939870	109592	110.30	4370	4430	4335	5720	3085	4405	4388.44	3.21	20842	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2179	7.94	0.47	12	0.22	556.00	9488.00	5400	20230406	-18.24	3570	20231027	23.67	4635	-4.75	20240318	3655	20.79	20240115	5400	-18.24	20230406	3570	23.67	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
20	20240327	140314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	20	2	0.45	412838010	94191	94.80	4370	4430	4335	5720	3085	4405	4382.96	3.21	18796	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2184	7.96	0.47	12	0.19	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
21	20240327	130314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4405	0	3	0.00	359173410	82022	82.55	4370	4420	4335	5720	3085	4405	4378.96	3.21	14976	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2174	7.92	0.46	12	0.17	556.00	9488.00	5400	20230406	-18.43	3570	20231027	23.39	4635	-4.96	20240318	3655	20.52	20240115	5400	-18.43	20230406	3570	23.39	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
22	20240327	120313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4385	-20	5	-0.45	296272540	67733	68.17	4370	4405	4335	5720	3085	4405	4374.08	3.21	11569	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2164	7.89	0.46	12	0.14	556.00	9488.00	5400	20230406	-18.80	3570	20231027	22.83	4635	-5.39	20240318	3655	19.97	20240115	5400	-18.80	20230406	3570	22.83	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
23	20240327	110313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4390	-15	5	-0.34	166095505	38036	38.28	4370	4405	4335	5720	3085	4405	4366.70	3.21	-3449	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2166	7.90	0.46	12	0.08	556.00	9488.00	5400	20230406	-18.70	3570	20231027	22.97	4635	-5.29	20240318	3655	20.11	20240115	5400	-18.70	20230406	3570	22.97	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
24	20240327	100310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4350	-55	5	-1.25	87951205	20189	20.32	4370	4400	4335	5720	3085	4405	4356.15	3.21	-5864	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2147	7.82	0.46	12	0.04	556.00	9488.00	5400	20230406	-19.44	3570	20231027	21.85	4635	-6.15	20240318	3655	19.02	20240115	5400	-19.44	20230406	3570	21.85	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
25	20240327	090314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4385	-20	5	-0.45	4682610	1070	1.08	4370	4395	4370	5720	3085	4405	4373.31	3.21	-46	4488	4446	4398	4356	4308	4467	4377	499	1315	1000	3250	5	1	49347483	2164	7.89	0.46	12	0.00	556.00	9488.00	5400	20230406	-18.80	3570	20231027	22.83	4635	-5.39	20240318	3655	19.97	20240115	5400	-18.80	20230406	3570	22.83	20231027	1.82	N	015860	1000	498 억	1584104	N	N	10	N	N
26	20240326	150310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4355	-40	5	-0.91	400244655	91348	64.21	4350	4440	4350	5710	3080	4395	4381.54	3.20	7177	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2149	7.83	0.46	12	0.19	556.00	9488.00	5400	20230406	-19.35	3570	20231027	21.99	4635	-6.04	20240318	3655	19.15	20240115	5400	-19.35	20230406	3570	21.99	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
27	20240326	140309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4390	-5	5	-0.11	318973580	72725	51.12	4350	4440	4350	5710	3080	4395	4386.02	3.20	6466	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2166	7.90	0.46	12	0.15	556.00	9488.00	5400	20230406	-18.70	3570	20231027	22.97	4635	-5.29	20240318	3655	20.11	20240115	5400	-18.70	20230406	3570	22.97	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
28	20240326	130309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	-20	5	-0.46	170817125	39026	27.43	4350	4400	4350	5710	3080	4395	4377.01	3.20	2891	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2159	7.87	0.46	12	0.08	556.00	9488.00	5400	20230406	-18.98	3570	20231027	22.55	4635	-5.61	20240318	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
29	20240326	120308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4380	-15	5	-0.34	122897815	28099	19.75	4350	4400	4350	5710	3080	4395	4373.74	3.20	2532	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2161	7.88	0.46	12	0.06	556.00	9488.00	5400	20230406	-18.89	3570	20231027	22.69	4635	-5.50	20240318	3655	19.84	20240115	5400	-18.89	20230406	3570	22.69	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
30	20240326	110304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4380	-15	5	-0.34	99401060	22728	15.98	4350	4400	4350	5710	3080	4395	4373.51	3.20	2636	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2161	7.88	0.46	12	0.05	556.00	9488.00	5400	20230406	-18.89	3570	20231027	22.69	4635	-5.50	20240318	3655	19.84	20240115	5400	-18.89	20230406	3570	22.69	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
31	20240326	100310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	-20	5	-0.46	84267685	19271	13.55	4350	4400	4350	5710	3080	4395	4372.77	3.20	2545	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2159	7.87	0.46	12	0.04	556.00	9488.00	5400	20230406	-18.98	3570	20231027	22.55	4635	-5.61	20240318	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
32	20240326	090308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4370	-25	5	-0.57	16310405	3743	2.63	4350	4370	4350	5710	3080	4395	4357.58	3.20	467	4508	4451	4413	4356	4318	4432	4337	499	1315	1000	3250	5	1	49347483	2156	7.86	0.46	12	0.01	556.00	9488.00	5400	20230406	-19.07	3570	20231027	22.41	4635	-5.72	20240318	3655	19.56	20240115	5400	-19.07	20230406	3570	22.41	20231027	1.88	N	015860	1000	498 억	1576948	N	N	79	N	N
33	20240325	160316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4395	-30	5	-0.68	568699420	128721	99.24	4425	4470	4375	5750	3100	4425	4418.14	3.17	10377	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2169	7.90	0.46	12	0.26	556.00	9488.00	5400	20230406	-18.61	3570	20231027	23.11	4635	-5.18	20240318	3655	20.25	20240115	5400	-18.61	20230406	3570	23.11	20231027	1.88	N	015860	1000	498 억	1566252	N	N	79	N	N
34	20240325	150318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4390	-35	5	-0.79	526274790	119047	91.78	4425	4470	4375	5750	3100	4425	4420.73	3.17	9266	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2166	7.90	0.46	12	0.24	556.00	9488.00	5400	20230406	-18.70	3570	20231027	22.97	4635	-5.29	20240318	3655	20.11	20240115	5400	-18.70	20230406	3570	22.97	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
35	20240325	140318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4405	-20	5	-0.45	439072600	99174	76.46	4425	4470	4390	5750	3100	4425	4427.30	3.17	6234	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2174	7.92	0.46	12	0.20	556.00	9488.00	5400	20230406	-18.43	3570	20231027	23.39	4635	-4.96	20240318	3655	20.52	20240115	5400	-18.43	20230406	3570	23.39	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
36	20240325	130319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	0	3	0.00	400757330	90492	69.76	4425	4470	4390	5750	3100	4425	4428.65	3.17	8226	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2184	7.96	0.47	12	0.18	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
37	20240325	120323	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	0	3	0.00	373962925	84454	65.11	4425	4470	4390	5750	3100	4425	4428.01	3.17	8542	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2184	7.96	0.47	12	0.17	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
38	20240325	110319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4420	-5	5	-0.11	244288245	55149	42.52	4425	4470	4390	5750	3100	4425	4429.60	3.17	1722	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2181	7.95	0.47	12	0.11	556.00	9488.00	5400	20230406	-18.15	3570	20231027	23.81	4635	-4.64	20240318	3655	20.93	20240115	5400	-18.15	20230406	3570	23.81	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
39	20240325	100318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4470	45	2	1.02	179506450	40548	31.26	4425	4470	4390	5750	3100	4425	4427.01	3.17	1921	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2206	8.04	0.47	12	0.08	556.00	9488.00	5400	20230406	-17.22	3570	20231027	25.21	4635	-3.56	20240318	3655	22.30	20240115	5400	-17.22	20230406	3570	25.21	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
40	20240325	090320	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	0	3	0.00	21297555	4817	3.71	4425	4430	4410	5750	3100	4425	4421.33	3.17	-1303	4555	4490	4445	4380	4335	4467	4357	499	1325	1000	3270	5	1	49347483	2184	7.96	0.47	12	0.01	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.88	N	015860	1000	498 억	1566252	N	N	32	N	N
41	20240322	160317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	-75	5	-1.67	573281705	128867	95.68	4505	4510	4400	5850	3150	4500	4448.71	3.16	8431	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2184	7.96	0.47	12	0.26	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.86	N	015860	1000	498 억	1557659	N	N	32	N	N
42	20240322	150320	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	-75	5	-1.67	492601470	110584	82.11	4505	4510	4415	5850	3150	4500	4454.55	3.16	7303	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2184	7.96	0.47	12	0.22	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
43	20240322	140317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	-70	5	-1.56	416345600	93344	69.31	4505	4510	4415	5850	3150	4500	4460.34	3.16	2660	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2186	7.97	0.47	12	0.19	556.00	9488.00	5400	20230406	-17.96	3570	20231027	24.09	4635	-4.42	20240318	3655	21.20	20240115	5400	-17.96	20230406	3570	24.09	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
44	20240322	130318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	-75	5	-1.67	391738760	87786	65.18	4505	4510	4415	5850	3150	4500	4462.43	3.16	2507	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2184	7.96	0.47	12	0.18	556.00	9488.00	5400	20230406	-18.06	3570	20231027	23.95	4635	-4.53	20240318	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
45	20240322	120314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	-70	5	-1.56	356122870	79745	59.21	4505	4510	4415	5850	3150	4500	4465.77	3.16	2218	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2186	7.97	0.47	12	0.16	556.00	9488.00	5400	20230406	-17.96	3570	20231027	24.09	4635	-4.42	20240318	3655	21.20	20240115	5400	-17.96	20230406	3570	24.09	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
46	20240322	110319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	-50	5	-1.11	294634465	65870	48.91	4505	4510	4430	5850	3150	4500	4472.97	3.16	2259	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2196	8.00	0.47	12	0.13	556.00	9488.00	5400	20230406	-17.59	3570	20231027	24.65	4635	-3.99	20240318	3655	21.75	20240115	5400	-17.59	20230406	3570	24.65	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
47	20240322	100319	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4495	-5	5	-0.11	151615495	33824	25.11	4505	4510	4460	5850	3150	4500	4482.48	3.16	980	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2218	8.08	0.47	12	0.07	556.00	9488.00	5400	20230406	-16.76	3570	20231027	25.91	4635	-3.02	20240318	3655	22.98	20240115	5400	-16.76	20230406	3570	25.91	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
48	20240322	090315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	-10	5	-0.22	26848930	5967	4.43	4505	4505	4490	5850	3150	4500	4499.57	3.16	-917	4576	4537	4491	4452	4406	4557	4472	499	1350	1000	3330	5	1	49347483	2216	8.08	0.47	12	0.01	556.00	9488.00	5400	20230406	-16.85	3570	20231027	25.77	4635	-3.13	20240318	3655	22.85	20240115	5400	-16.85	20230406	3570	25.77	20231027	1.86	N	015860	1000	498 억	1557659	N	N	47	N	N
49	20240321	160315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	50	2	1.12	603196150	134545	92.21	4465	4530	4445	5780	3115	4450	4483.23	3.15	5307	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2221	8.09	0.47	12	0.27	556.00	9488.00	5400	20230406	-16.67	3570	20231027	26.05	4635	-2.91	20240318	3655	23.12	20240115	5400	-16.67	20230406	3570	26.05	20231027	1.84	N	015860	1000	498 억	1552112	N	N	46	N	N
50	20240321	150316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4480	30	2	0.67	514069165	114649	78.57	4465	4530	4445	5780	3115	4450	4483.85	3.15	-1805	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2211	8.06	0.47	12	0.23	556.00	9488.00	5400	20230406	-17.04	3570	20231027	25.49	4635	-3.34	20240318	3655	22.57	20240115	5400	-17.04	20230406	3570	25.49	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
51	20240321	140317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4480	30	2	0.67	442003850	98594	67.57	4465	4530	4445	5780	3115	4450	4483.07	3.15	-782	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2211	8.06	0.47	12	0.20	556.00	9488.00	5400	20230406	-17.04	3570	20231027	25.49	4635	-3.34	20240318	3655	22.57	20240115	5400	-17.04	20230406	3570	25.49	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
52	20240321	130314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4485	35	2	0.79	410848915	91642	62.81	4465	4530	4445	5780	3115	4450	4483.19	3.15	-3619	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2213	8.07	0.47	12	0.19	556.00	9488.00	5400	20230406	-16.94	3570	20231027	25.63	4635	-3.24	20240318	3655	22.71	20240115	5400	-16.94	20230406	3570	25.63	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
53	20240321	120315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	40	2	0.90	376321265	83953	57.54	4465	4530	4445	5780	3115	4450	4482.52	3.15	-4065	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2216	8.08	0.47	12	0.17	556.00	9488.00	5400	20230406	-16.85	3570	20231027	25.77	4635	-3.13	20240318	3655	22.85	20240115	5400	-16.85	20230406	3570	25.77	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
54	20240321	110316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4475	25	2	0.56	295176300	65877	45.15	4465	4530	4445	5780	3115	4450	4480.72	3.15	-2601	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2208	8.05	0.47	12	0.13	556.00	9488.00	5400	20230406	-17.13	3570	20231027	25.35	4635	-3.45	20240318	3655	22.44	20240115	5400	-17.13	20230406	3570	25.35	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
55	20240321	100316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4500	50	2	1.12	180450065	40183	27.54	4465	4530	4455	5780	3115	4450	4490.71	3.15	-390	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2221	8.09	0.47	12	0.08	556.00	9488.00	5400	20230406	-16.67	3570	20231027	26.05	4635	-2.91	20240318	3655	23.12	20240115	5400	-16.67	20230406	3570	26.05	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
56	20240321	090316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4520	70	2	1.57	26744795	5944	4.07	4465	4530	4465	5780	3115	4450	4499.46	3.15	151	4550	4500	4470	4420	4390	4485	4405	499	1330	1000	3290	5	1	49347483	2231	8.13	0.48	12	0.01	556.00	9488.00	5400	20230406	-16.30	3570	20231027	26.61	4635	-2.48	20240318	3655	23.67	20240115	5400	-16.30	20230406	3570	26.61	20231027	1.84	N	015860	1000	498 억	1552112	N	N	3	N	N
57	20240320	160314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	-15	5	-0.34	642681550	143622	64.10	4470	4520	4440	5800	3130	4465	4474.87	3.12	14788	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2196	8.00	0.47	12	0.29	556.00	9488.00	5400	20230406	-17.59	3570	20231027	24.65	4635	-3.99	20240318	3655	21.75	20240115	5400	-17.59	20230406	3570	24.65	20231027	1.82	N	015860	1000	498 억	1538935	N	N	3	N	N
58	20240320	150314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4465	0	3	0.00	565818860	126359	56.40	4470	4520	4440	5800	3130	4465	4477.89	3.12	12131	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2203	8.03	0.47	12	0.26	556.00	9488.00	5400	20230406	-17.31	3570	20231027	25.07	4635	-3.67	20240318	3655	22.16	20240115	5400	-17.31	20230406	3570	25.07	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
59	20240320	140317	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4460	-5	5	-0.11	496132400	110739	49.43	4470	4520	4440	5800	3130	4465	4480.23	3.12	9199	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2201	8.02	0.47	12	0.22	556.00	9488.00	5400	20230406	-17.41	3570	20231027	24.93	4635	-3.78	20240318	3655	22.02	20240115	5400	-17.41	20230406	3570	24.93	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
60	20240320	130318	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4480	15	2	0.34	398965625	88983	39.72	4470	4520	4465	5800	3130	4465	4483.67	3.12	13355	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2211	8.06	0.47	12	0.18	556.00	9488.00	5400	20230406	-17.04	3570	20231027	25.49	4635	-3.34	20240318	3655	22.57	20240115	5400	-17.04	20230406	3570	25.49	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
61	20240320	120316	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4480	15	2	0.34	365255040	81462	36.36	4470	4520	4465	5800	3130	4465	4483.81	3.12	11560	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2211	8.06	0.47	12	0.17	556.00	9488.00	5400	20230406	-17.04	3570	20231027	25.49	4635	-3.34	20240318	3655	22.57	20240115	5400	-17.04	20230406	3570	25.49	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
62	20240320	110314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4485	20	2	0.45	331022930	73825	32.95	4470	4520	4465	5800	3130	4465	4483.96	3.12	11446	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2213	8.07	0.47	12	0.15	556.00	9488.00	5400	20230406	-16.94	3570	20231027	25.63	4635	-3.24	20240318	3655	22.71	20240115	5400	-16.94	20230406	3570	25.63	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
63	20240320	100314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	25	2	0.56	200617300	44742	19.97	4470	4520	4465	5800	3130	4465	4483.98	3.12	4800	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2216	8.08	0.47	12	0.09	556.00	9488.00	5400	20230406	-16.85	3570	20231027	25.77	4635	-3.13	20240318	3655	22.85	20240115	5400	-16.85	20230406	3570	25.77	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
64	20240320	090312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4490	25	2	0.56	38002170	8470	3.78	4470	4495	4465	5800	3130	4465	4487.39	3.12	-3913	4601	4532	4476	4407	4351	4505	4380	499	1335	1000	3300	5	1	49347483	2216	8.08	0.47	12	0.02	556.00	9488.00	5400	20230406	-16.85	3570	20231027	25.77	4635	-3.13	20240318	3655	22.85	20240115	5400	-16.85	20230406	3570	25.77	20231027	1.82	N	015860	1000	498 억	1538935	N	N	121	N	N
65	20240319	160309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4465	-55	5	-1.22	987508850	220229	27.44	4520	4545	4420	5870	3165	4520	4484.11	3.08	14295	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2203	8.03	0.47	12	0.45	556.00	9488.00	5400	20230406	-17.31	3570	20231027	25.07	4635	-3.67	20240318	3655	22.16	20240115	5400	-17.31	20230406	3570	25.07	20231027	1.82	N	015860	1000	498 억	1520981	N	N	121	N	N
66	20240319	150315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4515	-5	5	-0.11	892773365	199073	24.81	4520	4545	4420	5870	3165	4520	4484.65	3.08	9520	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2228	8.12	0.48	12	0.40	556.00	9488.00	5400	20230406	-16.39	3570	20231027	26.47	4635	-2.59	20240318	3655	23.53	20240115	5400	-16.39	20230406	3570	26.47	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
67	20240319	140315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4520	0	3	0.00	784394810	175015	21.81	4520	4545	4420	5870	3165	4520	4481.87	3.08	11730	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2231	8.13	0.48	12	0.35	556.00	9488.00	5400	20230406	-16.30	3570	20231027	26.61	4635	-2.48	20240318	3655	23.67	20240115	5400	-16.30	20230406	3570	26.61	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
68	20240319	130257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4470	-50	5	-1.11	628291510	140318	17.49	4520	4545	4420	5870	3165	4520	4477.63	3.08	16157	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2206	8.04	0.47	12	0.28	556.00	9488.00	5400	20230406	-17.22	3570	20231027	25.21	4635	-3.56	20240318	3655	22.30	20240115	5400	-17.22	20230406	3570	25.21	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
69	20240319	120314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4460	-60	5	-1.33	551354725	123042	15.33	4520	4545	4420	5870	3165	4520	4481.03	3.08	9693	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2201	8.02	0.47	12	0.25	556.00	9488.00	5400	20230406	-17.41	3570	20231027	24.93	4635	-3.78	20240318	3655	22.02	20240115	5400	-17.41	20230406	3570	24.93	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
70	20240319	110315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4445	-75	5	-1.66	492458585	109840	13.69	4520	4545	4420	5870	3165	4520	4483.42	3.08	3821	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2193	7.99	0.47	12	0.22	556.00	9488.00	5400	20230406	-17.69	3570	20231027	24.51	4635	-4.10	20240318	3655	21.61	20240115	5400	-17.69	20230406	3570	24.51	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
71	20240319	100315	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4485	-35	5	-0.77	322355635	71684	8.93	4520	4545	4465	5870	3165	4520	4496.90	3.08	4554	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2213	8.07	0.47	12	0.15	556.00	9488.00	5400	20230406	-16.94	3570	20231027	25.63	4635	-3.24	20240318	3655	22.71	20240115	5400	-16.94	20230406	3570	25.63	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
72	20240319	090314	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4535	15	2	0.33	52017115	11501	1.43	4520	4535	4515	5870	3165	4520	4522.83	3.08	-4694	4766	4642	4511	4387	4256	4705	4450	499	1350	1000	3340	5	1	49347483	2238	8.16	0.48	12	0.02	556.00	9488.00	5400	20230406	-16.02	3570	20231027	27.03	4635	-2.16	20240318	3655	24.08	20240115	5400	-16.02	20230406	3570	27.03	20231027	1.82	N	015860	1000	498 억	1520981	N	N	36	N	N
73	20240318	160312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4520	140	2	3.20	3653449680	801306	231.67	4405	4635	4380	5690	3070	4380	4559.55	3.06	7987	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2231	12.12	0.50	12	1.62	373.00	9099.00	5400	20230406	-16.30	3570	20231027	26.61	4635	-2.48	20240318	3655	23.67	20240115	5400	-16.30	20230406	3570	26.61	20231027	1.82	N	015860	1000	498 억	1509666	N	N	36	N	N
74	20240318	150313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4525	145	2	3.31	3476674090	762213	220.37	4405	4635	4380	5690	3070	4380	4561.29	3.06	185	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2233	12.13	0.50	12	1.54	373.00	9099.00	5400	20230406	-16.20	3570	20231027	26.75	4635	-2.37	20240318	3655	23.80	20240115	5400	-16.20	20230406	3570	26.75	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
75	20240318	140313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4535	155	2	3.54	3337822580	731696	211.54	4405	4635	4380	5690	3070	4380	4561.76	3.06	-3730	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2238	12.16	0.50	12	1.48	373.00	9099.00	5400	20230406	-16.02	3570	20231027	27.03	4635	-2.16	20240318	3655	24.08	20240115	5400	-16.02	20230406	3570	27.03	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
76	20240318	130313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4585	205	2	4.68	3017656870	661196	191.16	4405	4635	4380	5690	3070	4380	4563.94	3.06	1441	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2263	12.29	0.50	12	1.34	373.00	9099.00	5400	20230406	-15.09	3570	20231027	28.43	4635	-1.08	20240318	3655	25.44	20240115	5400	-15.09	20230406	3570	28.43	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
77	20240318	120310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4575	195	2	4.45	2764412095	606024	175.21	4405	4635	4380	5690	3070	4380	4561.56	3.06	-1558	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2258	12.27	0.50	12	1.23	373.00	9099.00	5400	20230406	-15.28	3570	20231027	28.15	4635	-1.29	20240318	3655	25.17	20240115	5400	-15.28	20230406	3570	28.15	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
78	20240318	110313	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4545	165	2	3.77	2569812660	563394	162.88	4405	4635	4380	5690	3070	4380	4561.31	3.06	-8902	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2243	12.18	0.50	12	1.14	373.00	9099.00	5400	20230406	-15.83	3570	20231027	27.31	4635	-1.94	20240318	3655	24.35	20240115	5400	-15.83	20230406	3570	27.31	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
79	20240318	100312	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4560	180	2	4.11	2072166620	454060	131.27	4405	4635	4380	5690	3070	4380	4563.64	3.06	-12397	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2250	12.23	0.50	12	0.92	373.00	9099.00	5400	20230406	-15.56	3570	20231027	27.73	4635	-1.62	20240318	3655	24.76	20240115	5400	-15.56	20230406	3570	27.73	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
80	20240318	090310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4425	45	2	1.03	37826120	8566	2.48	4405	4430	4380	5690	3070	4380	4415.84	3.06	-465	4526	4452	4391	4317	4256	4490	4355	499	1310	1000	3240	5	1	49347483	2184	11.86	0.49	12	0.02	373.00	9099.00	5400	20230406	-18.06	3570	20231027	23.95	4465	-0.90	20240304	3655	21.07	20240115	5400	-18.06	20230406	3570	23.95	20231027	1.82	N	015860	1000	498 억	1509666	N	N	1	N	N
81	20240315	160308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4380	45	2	1.04	1509169045	343150	177.96	4355	4465	4330	5630	3035	4335	4397.99	2.91	74364	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2161	11.74	0.48	12	0.70	373.00	9099.00	5400	20230406	-18.89	3570	20231027	22.69	4465	0.00	20240304	3655	19.84	20240115	5400	-18.89	20230406	3570	22.69	20231027	1.84	N	015860	1000	498 억	1438445	N	N	1	N	N
82	20240315	150254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	40	2	0.92	1479914395	336464	174.49	4355	4465	4330	5630	3035	4335	4398.43	2.91	74036	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2159	11.73	0.48	12	0.68	373.00	9099.00	5400	20230406	-18.98	3570	20231027	22.55	4465	0.00	20240304	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
83	20240315	140255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4390	55	2	1.27	1382087765	314108	162.89	4355	4465	4330	5630	3035	4335	4400.04	2.91	64779	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2166	11.77	0.48	12	0.64	373.00	9099.00	5400	20230406	-18.70	3570	20231027	22.97	4465	0.00	20240304	3655	20.11	20240115	5400	-18.70	20230406	3570	22.97	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
84	20240315	130310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4450	115	2	2.65	1164581965	264902	137.38	4355	4465	4330	5630	3035	4335	4396.27	2.91	62467	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2196	11.93	0.49	12	0.54	373.00	9099.00	5400	20230406	-17.59	3570	20231027	24.65	4465	0.00	20240304	3655	21.75	20240115	5400	-17.59	20230406	3570	24.65	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
85	20240315	120310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	40	2	0.92	706510235	161410	83.71	4355	4460	4330	5630	3035	4335	4377.12	2.91	19538	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2159	11.73	0.48	12	0.33	373.00	9099.00	5400	20230406	-18.98	3570	20231027	22.55	4465	-2.02	20240304	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
86	20240315	110309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4345	10	2	0.23	361901335	82927	43.01	4355	4410	4330	5630	3035	4335	4364.10	2.91	11037	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2144	11.65	0.48	12	0.17	373.00	9099.00	5400	20230406	-19.54	3570	20231027	21.71	4465	-2.69	20240304	3655	18.88	20240115	5400	-19.54	20230406	3570	21.71	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
87	20240315	100309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	30	2	0.69	252881355	57920	30.04	4355	4410	4330	5630	3035	4335	4366.05	2.91	6283	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2154	11.70	0.48	12	0.12	373.00	9099.00	5400	20230406	-19.17	3570	20231027	22.27	4465	-2.24	20240304	3655	19.43	20240115	5400	-19.17	20230406	3570	22.27	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
88	20240315	090309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4355	20	2	0.46	13056925	2998	1.55	4355	4360	4340	5630	3035	4335	4355.21	2.91	-786	4485	4410	4340	4265	4195	4447	4302	499	1295	1000	3200	5	1	49347483	2149	11.68	0.48	12	0.01	373.00	9099.00	5400	20230406	-19.35	3570	20231027	21.99	4465	-2.46	20240304	3655	19.15	20240115	5400	-19.35	20230406	3570	21.99	20231027	1.84	N	015860	1000	498 억	1438445	N	N	46	N	N
89	20240314	160307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	55	2	1.29	839126615	192452	101.37	4300	4415	4270	5560	3000	4280	4360.30	2.94	-11628	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2139	11.62	0.48	12	0.39	373.00	9099.00	5400	20230406	-19.72	3570	20231027	21.43	4465	-2.91	20240304	3655	18.60	20240115	5400	-19.72	20230406	3570	21.43	20231027	1.86	N	015860	1000	498 억	1449740	N	N	46	N	N
90	20240314	150308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	50	2	1.17	823095040	188752	99.42	4300	4415	4270	5560	3000	4280	4360.84	2.94	-12214	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2137	11.61	0.48	12	0.38	373.00	9099.00	5400	20230406	-19.81	3570	20231027	21.29	4465	-3.02	20240304	3655	18.47	20240115	5400	-19.81	20230406	3570	21.29	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
91	20240314	140307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	50	2	1.17	789584355	181012	95.34	4300	4415	4270	5560	3000	4280	4362.18	2.94	-11558	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2137	11.61	0.48	12	0.37	373.00	9099.00	5400	20230406	-19.81	3570	20231027	21.29	4465	-3.02	20240304	3655	18.47	20240115	5400	-19.81	20230406	3570	21.29	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
92	20240314	130307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	55	2	1.29	751558485	172234	90.72	4300	4415	4270	5560	3000	4280	4363.72	2.94	-12267	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2139	11.62	0.48	12	0.35	373.00	9099.00	5400	20230406	-19.72	3570	20231027	21.43	4465	-2.91	20240304	3655	18.60	20240115	5400	-19.72	20230406	3570	21.43	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
93	20240314	120307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4325	45	2	1.05	732453940	167830	88.40	4300	4415	4270	5560	3000	4280	4364.40	2.94	-12003	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2134	11.60	0.48	12	0.34	373.00	9099.00	5400	20230406	-19.91	3570	20231027	21.15	4465	-3.14	20240304	3655	18.33	20240115	5400	-19.91	20230406	3570	21.15	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
94	20240314	110308	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	85	2	1.99	675818195	154803	81.54	4300	4415	4270	5560	3000	4280	4365.82	2.94	-8525	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2154	11.70	0.48	12	0.31	373.00	9099.00	5400	20230406	-19.17	3570	20231027	22.27	4465	-2.24	20240304	3655	19.43	20240115	5400	-19.17	20230406	3570	22.27	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
95	20240314	100309	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4400	120	2	2.80	538553920	123331	64.96	4300	4415	4270	5560	3000	4280	4366.93	2.94	-2528	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2171	11.80	0.48	12	0.25	373.00	9099.00	5400	20230406	-18.52	3570	20231027	23.25	4465	-1.46	20240304	3655	20.38	20240115	5400	-18.52	20230406	3570	23.25	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
96	20240314	090307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4305	25	2	0.58	11545735	2687	1.42	4300	4310	4285	5560	3000	4280	4298.80	2.94	-1116	4463	4371	4278	4186	4093	4417	4232	499	1280	1000	3160	5	1	49347483	2124	11.54	0.47	12	0.01	373.00	9099.00	5400	20230406	-20.28	3570	20231027	20.59	4465	-3.58	20240304	3655	17.78	20240115	5400	-20.28	20230406	3570	20.59	20231027	1.86	N	015860	1000	498 억	1449740	N	N	23	N	N
97	20240313	160306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4280	50	2	1.18	807642905	188540	152.85	4230	4370	4185	5490	2965	4230	4283.67	2.90	11049	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2112	11.47	0.47	12	0.38	373.00	9099.00	5400	20230406	-20.74	3570	20231027	19.89	4465	-4.14	20240304	3655	17.10	20240115	5400	-20.74	20230406	3570	19.89	20231027	1.85	N	015860	1000	498 억	1431893	N	N	23	N	N
98	20240313	150306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	70	2	1.65	777174465	181415	147.07	4230	4370	4185	5490	2965	4230	4283.96	2.90	13629	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2122	11.53	0.47	12	0.37	373.00	9099.00	5400	20230406	-20.37	3570	20231027	20.45	4465	-3.70	20240304	3655	17.65	20240115	5400	-20.37	20230406	3570	20.45	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
99	20240313	140307	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4255	25	2	0.59	339445245	80193	65.01	4230	4275	4185	5490	2965	4230	4232.85	2.90	-2299	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2100	11.41	0.47	12	0.16	373.00	9099.00	5400	20230406	-21.20	3570	20231027	19.19	4465	-4.70	20240304	3655	16.42	20240115	5400	-21.20	20230406	3570	19.19	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
100	20240313	130310	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4230	0	3	0.00	253733680	59886	48.55	4230	4275	4185	5490	2965	4230	4236.94	2.90	-150	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2087	11.34	0.46	12	0.12	373.00	9099.00	5400	20230406	-21.67	3570	20231027	18.49	4465	-5.26	20240304	3655	15.73	20240115	5400	-21.67	20230406	3570	18.49	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
101	20240313	120306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4235	5	2	0.12	170153030	40087	32.50	4230	4275	4210	5490	2965	4230	4244.59	2.90	1271	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2090	11.35	0.47	12	0.08	373.00	9099.00	5400	20230406	-21.57	3570	20231027	18.63	4465	-5.15	20240304	3655	15.87	20240115	5400	-21.57	20230406	3570	18.63	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
102	20240313	110305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	30	2	0.71	140468855	33102	26.84	4230	4275	4210	5490	2965	4230	4243.52	2.90	2088	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2102	11.42	0.47	12	0.07	373.00	9099.00	5400	20230406	-21.11	3570	20231027	19.33	4465	-4.59	20240304	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
103	20240313	100305	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	30	2	0.71	105106705	24802	20.11	4230	4275	4210	5490	2965	4230	4237.83	2.90	1505	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2102	11.42	0.47	12	0.05	373.00	9099.00	5400	20230406	-21.11	3570	20231027	19.33	4465	-4.59	20240304	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
104	20240313	090306	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4235	5	2	0.12	20888150	4941	4.01	4230	4235	4210	5490	2965	4230	4227.51	2.90	-3667	4330	4280	4210	4160	4090	4245	4125	499	1260	1000	3130	5	1	49347483	2090	11.35	0.47	12	0.01	373.00	9099.00	5400	20230406	-21.57	3570	20231027	18.63	4465	-5.15	20240304	3655	15.87	20240115	5400	-21.57	20230406	3570	18.63	20231027	1.85	N	015860	1000	498 억	1431893	N	N	10	N	N
105	20240312	160303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4230	-20	5	-0.47	516134815	123104	148.58	4255	4260	4140	5520	2975	4250	4192.52	2.91	-4686	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2087	11.34	0.46	12	0.25	373.00	9099.00	5400	20230406	-21.67	3570	20231027	18.49	4465	-5.26	20240304	3655	15.73	20240115	5400	-21.67	20230406	3570	18.49	20231027	1.86	N	015860	1000	498 억	1436554	N	N	10	N	N
106	20240312	150302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4175	-75	5	-1.76	404313270	96474	116.44	4255	4260	4140	5520	2975	4250	4190.90	2.91	-18417	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2060	11.19	0.46	12	0.20	373.00	9099.00	5400	20230406	-22.69	3570	20231027	16.95	4465	-6.49	20240304	3655	14.23	20240115	5400	-22.69	20230406	3570	16.95	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
107	20240312	140300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4190	-60	5	-1.41	333158440	79383	95.81	4255	4260	4150	5520	2975	4250	4196.85	2.91	-19454	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2068	11.23	0.46	12	0.16	373.00	9099.00	5400	20230406	-22.41	3570	20231027	17.37	4465	-6.16	20240304	3655	14.64	20240115	5400	-22.41	20230406	3570	17.37	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
108	20240312	130253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4150	-100	5	-2.35	297602340	70874	85.54	4255	4260	4150	5520	2975	4250	4199.03	2.91	-17627	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2048	11.13	0.46	12	0.14	373.00	9099.00	5400	20230406	-23.15	3570	20231027	16.25	4465	-7.05	20240304	3655	13.54	20240115	5400	-23.15	20230406	3570	16.25	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
109	20240312	120303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4195	-55	5	-1.29	218797685	51967	62.72	4255	4260	4175	5520	2975	4250	4210.32	2.91	-18574	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2070	11.25	0.46	12	0.11	373.00	9099.00	5400	20230406	-22.31	3570	20231027	17.51	4465	-6.05	20240304	3655	14.77	20240115	5400	-22.31	20230406	3570	17.51	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
110	20240312	110303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4220	-30	5	-0.71	167397995	39726	47.95	4255	4260	4175	5520	2975	4250	4213.81	2.91	-14530	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2082	11.31	0.46	12	0.08	373.00	9099.00	5400	20230406	-21.85	3570	20231027	18.21	4465	-5.49	20240304	3655	15.46	20240115	5400	-21.85	20230406	3570	18.21	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
111	20240312	100302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4220	-30	5	-0.71	121061115	28759	34.71	4255	4260	4175	5520	2975	4250	4209.50	2.91	-12659	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2082	11.31	0.46	12	0.06	373.00	9099.00	5400	20230406	-21.85	3570	20231027	18.21	4465	-5.49	20240304	3655	15.46	20240115	5400	-21.85	20230406	3570	18.21	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
112	20240312	090303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	10	2	0.24	4046835	951	1.15	4255	4260	4245	5520	2975	4250	4255.35	2.91	-121	4400	4325	4280	4205	4160	4302	4182	499	1270	1000	3140	5	1	49347483	2102	11.42	0.47	12	0.00	373.00	9099.00	5400	20230406	-21.11	3570	20231027	19.33	4465	-4.59	20240304	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.86	N	015860	1000	498 억	1436554	N	N	0	N	N
113	20240311	160302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-30	5	-0.70	353603505	82398	80.72	4280	4355	4235	5560	3000	4280	4291.74	2.95	-20314	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2097	11.39	0.47	12	0.17	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
114	20240311	150302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-30	5	-0.70	315816395	73490	71.99	4280	4355	4235	5560	3000	4280	4297.41	2.95	-20107	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2097	11.39	0.47	12	0.15	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
115	20240311	140300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-30	5	-0.70	276564840	64240	62.93	4280	4355	4245	5560	3000	4280	4305.18	2.95	-18519	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2097	11.39	0.47	12	0.13	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
116	20240311	130302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4275	-5	5	-0.12	230735025	53490	52.40	4280	4355	4255	5560	3000	4280	4313.61	2.95	-11162	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2110	11.46	0.47	12	0.11	373.00	9099.00	5400	20230406	-20.83	3570	20231027	19.75	4465	-4.26	20240304	3655	16.96	20240115	5400	-20.83	20230406	3570	19.75	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
117	20240311	120304	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	20	2	0.47	200239765	46375	45.43	4280	4355	4255	5560	3000	4280	4317.84	2.95	-6806	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2122	11.53	0.47	12	0.09	373.00	9099.00	5400	20230406	-20.37	3570	20231027	20.45	4465	-3.70	20240304	3655	17.65	20240115	5400	-20.37	20230406	3570	20.45	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
118	20240311	110300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4315	35	2	0.82	162728665	37652	36.88	4280	4355	4255	5560	3000	4280	4321.91	2.95	-2055	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2129	11.57	0.47	12	0.08	373.00	9099.00	5400	20230406	-20.09	3570	20231027	20.87	4465	-3.36	20240304	3655	18.06	20240115	5400	-20.09	20230406	3570	20.87	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
119	20240311	100259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	50	2	1.17	129790245	30021	29.41	4280	4355	4255	5560	3000	4280	4323.32	2.95	-831	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2137	11.61	0.48	12	0.06	373.00	9099.00	5400	20230406	-19.81	3570	20231027	21.29	4465	-3.02	20240304	3655	18.47	20240115	5400	-19.81	20230406	3570	21.29	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
120	20240311	090258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4275	-5	5	-0.12	4297075	1004	0.98	4280	4285	4275	5560	3000	4280	4279.96	2.95	-50	4343	4311	4268	4236	4193	4327	4252	499	1280	1000	3160	5	1	49347483	2110	11.46	0.47	12	0.00	373.00	9099.00	5400	20230406	-20.83	3570	20231027	19.75	4465	-4.26	20240304	3655	16.96	20240115	5400	-20.83	20230406	3570	19.75	20231027	1.86	N	015860	1000	498 억	1457412	N	N	23	N	N
121	20240308	160301	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4280	30	2	0.71	429130525	100569	100.69	4250	4300	4225	5520	2975	4250	4267.03	2.89	37053	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2112	11.47	0.47	12	0.20	373.00	9099.00	5400	20230406	-20.74	3570	20231027	19.89	4465	-4.14	20240304	3655	17.10	20240115	5400	-20.74	20230406	3570	19.89	20231027	1.88	N	015860	1000	498 억	1423723	N	N	23	N	N
122	20240308	150300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4270	20	2	0.47	404059335	94706	94.82	4250	4300	4225	5520	2975	4250	4266.46	2.89	35444	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2107	11.45	0.47	12	0.19	373.00	9099.00	5400	20230406	-20.93	3570	20231027	19.61	4465	-4.37	20240304	3655	16.83	20240115	5400	-20.93	20230406	3570	19.61	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
123	20240308	140259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4280	30	2	0.71	374181560	87694	87.80	4250	4300	4225	5520	2975	4250	4266.90	2.89	31537	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2112	11.47	0.47	12	0.18	373.00	9099.00	5400	20230406	-20.74	3570	20231027	19.89	4465	-4.14	20240304	3655	17.10	20240115	5400	-20.74	20230406	3570	19.89	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
124	20240308	130259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4255	5	2	0.12	225283470	52779	52.84	4250	4300	4225	5520	2975	4250	4268.44	2.89	2773	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2100	11.41	0.47	12	0.11	373.00	9099.00	5400	20230406	-21.20	3570	20231027	19.19	4465	-4.70	20240304	3655	16.42	20240115	5400	-21.20	20230406	3570	19.19	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
125	20240308	120300	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4245	-5	5	-0.12	186099195	43574	43.63	4250	4300	4225	5520	2975	4250	4270.89	2.89	1206	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2095	11.38	0.47	12	0.09	373.00	9099.00	5400	20230406	-21.39	3570	20231027	18.91	4465	-4.93	20240304	3655	16.14	20240115	5400	-21.39	20230406	3570	18.91	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
126	20240308	110258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4285	35	2	0.82	122368460	28636	28.67	4250	4300	4230	5520	2975	4250	4273.25	2.89	-426	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2115	11.49	0.47	12	0.06	373.00	9099.00	5400	20230406	-20.65	3570	20231027	20.03	4465	-4.03	20240304	3655	17.24	20240115	5400	-20.65	20230406	3570	20.03	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
127	20240308	100258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4280	30	2	0.71	77918810	18254	18.28	4250	4300	4230	5520	2975	4250	4268.61	2.89	-1048	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2112	11.47	0.47	12	0.04	373.00	9099.00	5400	20230406	-20.74	3570	20231027	19.89	4465	-4.14	20240304	3655	17.10	20240115	5400	-20.74	20230406	3570	19.89	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
128	20240308	090257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4230	-20	5	-0.47	7629610	1799	1.80	4250	4255	4230	5520	2975	4250	4240.93	2.89	22	4360	4305	4270	4215	4180	4287	4197	499	1270	1000	3140	5	1	49347483	2087	11.34	0.46	12	0.00	373.00	9099.00	5400	20230406	-21.67	3570	20231027	18.49	4465	-5.26	20240304	3655	15.73	20240115	5400	-21.67	20230406	3570	18.49	20231027	1.88	N	015860	1000	498 억	1423723	N	N	8	N	N
129	20240307	160259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-55	5	-1.28	426094575	99724	79.34	4310	4325	4235	5590	3015	4305	4272.86	2.86	13946	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2097	11.39	0.47	12	0.20	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.85	N	015860	1000	498 억	1413182	N	N	8	N	N
130	20240307	150247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-55	5	-1.28	388609465	90899	72.32	4310	4325	4235	5590	3015	4305	4275.18	2.86	13729	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2097	11.39	0.47	12	0.18	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
131	20240307	140255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	-45	5	-1.05	352819775	82492	65.63	4310	4325	4235	5590	3015	4305	4277.02	2.86	14206	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2102	11.42	0.47	12	0.17	373.00	9099.00	5400	20230406	-21.11	3570	20231027	19.33	4465	-4.59	20240304	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
132	20240307	130256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4250	-55	5	-1.28	324219610	75762	60.28	4310	4325	4235	5590	3015	4305	4279.45	2.86	12673	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2097	11.39	0.47	12	0.15	373.00	9099.00	5400	20230406	-21.30	3570	20231027	19.05	4465	-4.82	20240304	3655	16.28	20240115	5400	-21.30	20230406	3570	19.05	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
133	20240307	120256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4270	-35	5	-0.81	294789060	68840	54.77	4310	4325	4245	5590	3015	4305	4282.24	2.86	13601	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2107	11.45	0.47	12	0.14	373.00	9099.00	5400	20230406	-20.93	3570	20231027	19.61	4465	-4.37	20240304	3655	16.83	20240115	5400	-20.93	20230406	3570	19.61	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
134	20240307	110258	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4295	-10	5	-0.23	281895115	65829	52.38	4310	4325	4245	5590	3015	4305	4282.23	2.86	13610	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2119	11.51	0.47	12	0.13	373.00	9099.00	5400	20230406	-20.46	3570	20231027	20.31	4465	-3.81	20240304	3655	17.51	20240115	5400	-20.46	20230406	3570	20.31	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
135	20240307	100259	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4290	-15	5	-0.35	194905605	45447	36.16	4310	4325	4255	5590	3015	4305	4288.64	2.86	280	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2117	11.50	0.47	12	0.09	373.00	9099.00	5400	20230406	-20.56	3570	20231027	20.17	4465	-3.92	20240304	3655	17.37	20240115	5400	-20.56	20230406	3570	20.17	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
136	20240307	090255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4325	20	2	0.46	12288225	2847	2.27	4310	4325	4310	5590	3015	4305	4316.20	2.86	22	4428	4366	4328	4266	4228	4347	4247	499	1285	1000	3180	5	1	49347483	2134	11.60	0.48	12	0.01	373.00	9099.00	5400	20230406	-19.91	3570	20231027	21.15	4465	-3.14	20240304	3655	18.33	20240115	5400	-19.91	20230406	3570	21.15	20231027	1.85	N	015860	1000	498 억	1413182	N	N	97	N	N
137	20240306	160255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4305	-40	5	-0.92	539449595	124650	48.60	4345	4390	4290	5640	3045	4345	4327.70	2.87	-1934	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2124	11.54	0.47	12	0.25	373.00	9099.00	5400	20230406	-20.28	3570	20231027	20.59	4465	-3.58	20240304	3655	17.78	20240115	5400	-20.28	20230406	3570	20.59	20231027	1.80	N	015860	1000	498 억	1415808	N	N	97	N	N
138	20240306	150256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4305	-40	5	-0.92	474012150	109444	42.67	4345	4390	4300	5640	3045	4345	4331.08	2.87	-3840	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2124	11.54	0.47	12	0.22	373.00	9099.00	5400	20230406	-20.28	3570	20231027	20.59	4465	-3.58	20240304	3655	17.78	20240115	5400	-20.28	20230406	3570	20.59	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
139	20240306	140255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	-15	5	-0.35	405441075	93553	36.47	4345	4390	4300	5640	3045	4345	4333.80	2.87	-3184	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2137	11.61	0.48	12	0.19	373.00	9099.00	5400	20230406	-19.81	3570	20231027	21.29	4465	-3.02	20240304	3655	18.47	20240115	5400	-19.81	20230406	3570	21.29	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
140	20240306	130256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4305	-40	5	-0.92	324019110	74704	29.12	4345	4390	4300	5640	3045	4345	4337.36	2.87	-3901	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2124	11.54	0.47	12	0.15	373.00	9099.00	5400	20230406	-20.28	3570	20231027	20.59	4465	-3.58	20240304	3655	17.78	20240115	5400	-20.28	20230406	3570	20.59	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
141	20240306	120257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4315	-30	5	-0.69	296318395	68291	26.62	4345	4390	4300	5640	3045	4345	4339.04	2.87	-3645	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2129	11.57	0.47	12	0.14	373.00	9099.00	5400	20230406	-20.09	3570	20231027	20.87	4465	-3.36	20240304	3655	18.06	20240115	5400	-20.09	20230406	3570	20.87	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
142	20240306	110256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4310	-35	5	-0.81	260939220	60081	23.42	4345	4390	4305	5640	3045	4345	4343.12	2.87	-3626	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2127	11.55	0.47	12	0.12	373.00	9099.00	5400	20230406	-20.19	3570	20231027	20.73	4465	-3.47	20240304	3655	17.92	20240115	5400	-20.19	20230406	3570	20.73	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
143	20240306	100252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4325	-20	5	-0.46	202105805	46469	18.12	4345	4390	4310	5640	3045	4345	4349.27	2.87	-1814	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2134	11.60	0.48	12	0.09	373.00	9099.00	5400	20230406	-19.91	3570	20231027	21.15	4465	-3.14	20240304	3655	18.33	20240115	5400	-19.91	20230406	3570	21.15	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
144	20240306	090256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4350	5	2	0.12	15263190	3514	1.37	4345	4350	4330	5640	3045	4345	4343.48	2.87	-1657	4488	4416	4343	4271	4198	4452	4307	499	1295	1000	3210	5	1	49347483	2147	11.66	0.48	12	0.01	373.00	9099.00	5400	20230406	-19.44	3570	20231027	21.85	4465	-2.58	20240304	3655	19.02	20240115	5400	-19.44	20230406	3570	21.85	20231027	1.80	N	015860	1000	498 억	1415808	N	N	27	N	N
145	20240305	160254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4345	25	2	0.58	1109079140	255594	41.88	4310	4415	4270	5610	3025	4320	4339.21	2.82	31042	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2144	11.65	0.48	12	0.52	373.00	9099.00	5400	20230406	-19.54	3570	20231027	21.71	4465	-2.69	20240304	3655	18.88	20240115	5400	-19.54	20230406	3570	21.71	20231027	1.79	N	015860	1000	498 억	1391406	N	N	27	N	N
146	20240305	150257	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4350	30	2	0.69	1057577195	243710	39.93	4310	4415	4270	5610	3025	4320	4339.49	2.82	29642	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2147	11.66	0.48	12	0.49	373.00	9099.00	5400	20230406	-19.44	3570	20231027	21.85	4465	-2.58	20240304	3655	19.02	20240115	5400	-19.44	20230406	3570	21.85	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
147	20240305	140251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	90	2	2.08	851985710	196641	32.22	4310	4410	4270	5610	3025	4320	4332.70	2.82	39309	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2176	11.82	0.48	12	0.40	373.00	9099.00	5400	20230406	-18.33	3570	20231027	23.53	4465	-1.23	20240304	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
148	20240305	130252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4325	5	2	0.12	411429610	95095	15.58	4310	4370	4295	5610	3025	4320	4326.51	2.82	26383	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2134	11.60	0.48	12	0.19	373.00	9099.00	5400	20230406	-19.91	3570	20231027	21.15	4465	-3.14	20240304	3655	18.33	20240115	5400	-19.91	20230406	3570	21.15	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
149	20240305	120253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	0	3	0.00	353169340	81622	13.37	4310	4370	4295	5610	3025	4320	4326.89	2.82	22200	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2132	11.58	0.47	12	0.17	373.00	9099.00	5400	20230406	-20.00	3570	20231027	21.01	4465	-3.25	20240304	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
150	20240305	110254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	15	2	0.35	276201025	63816	10.46	4310	4370	4295	5610	3025	4320	4328.08	2.82	19376	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2139	11.62	0.48	12	0.13	373.00	9099.00	5400	20230406	-19.72	3570	20231027	21.43	4465	-2.91	20240304	3655	18.60	20240115	5400	-19.72	20230406	3570	21.43	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
151	20240305	100253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4305	-15	5	-0.35	166970140	38611	6.33	4310	4370	4295	5610	3025	4320	4324.42	2.82	7247	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2124	11.54	0.47	12	0.08	373.00	9099.00	5400	20230406	-20.28	3570	20231027	20.59	4465	-3.58	20240304	3655	17.78	20240115	5400	-20.28	20230406	3570	20.59	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
152	20240305	090253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	0	3	0.00	25821005	5994	0.98	4310	4320	4295	5610	3025	4320	4307.81	2.82	1697	4603	4461	4323	4181	4043	4532	4252	499	1290	1000	3190	5	1	49347483	2132	11.58	0.47	12	0.01	373.00	9099.00	5400	20230406	-20.00	3570	20231027	21.01	4465	-3.25	20240304	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.79	N	015860	1000	498 억	1391406	N	N	46	N	N
153	20240304	160252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	110	2	2.61	2655135345	609371	395.64	4210	4465	4185	5470	2950	4210	4357.20	2.63	91304	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2132	11.58	0.47	12	1.23	373.00	9099.00	5400	20230406	-20.00	3570	20231027	21.01	4465	-3.25	20240304	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.78	N	015860	1000	498 억	1298065	N	N	46	N	N
154	20240304	150252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4330	120	2	2.85	2555783850	586465	380.77	4210	4465	4185	5470	2950	4210	4357.95	2.63	93517	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2137	11.61	0.48	12	1.19	373.00	9099.00	5400	20230406	-19.81	3570	20231027	21.29	4465	-3.02	20240304	3655	18.47	20240115	5400	-19.81	20230406	3570	21.29	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
155	20240304	140239	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	110	2	2.61	2403077840	550999	357.74	4210	4465	4185	5470	2950	4210	4361.31	2.63	90149	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2132	11.58	0.47	12	1.12	373.00	9099.00	5400	20230406	-20.00	3570	20231027	21.01	4465	-3.25	20240304	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
156	20240304	130250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	110	2	2.61	2315178740	530650	344.53	4210	4465	4185	5470	2950	4210	4362.91	2.63	93076	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2132	11.58	0.47	12	1.08	373.00	9099.00	5400	20230406	-20.00	3570	20231027	21.01	4465	-3.25	20240304	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
157	20240304	120240	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	90	2	2.14	2176785975	498635	323.74	4210	4465	4185	5470	2950	4210	4365.49	2.63	89625	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2122	11.53	0.47	12	1.01	373.00	9099.00	5400	20230406	-20.37	3570	20231027	20.45	4465	-3.70	20240304	3655	17.65	20240115	5400	-20.37	20230406	3570	20.45	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
158	20240304	110249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4240	30	2	0.71	285765615	67386	43.75	4210	4280	4185	5470	2950	4210	4240.73	2.63	1183	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2092	11.37	0.47	12	0.14	373.00	9099.00	5400	20230406	-21.48	3570	20231027	18.77	4350	-2.53	20240206	3655	16.01	20240115	5400	-21.48	20230406	3570	18.77	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
159	20240304	100249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4240	30	2	0.71	156860770	36983	24.01	4210	4280	4185	5470	2950	4210	4241.43	2.63	-4379	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2092	11.37	0.47	12	0.07	373.00	9099.00	5400	20230406	-21.48	3570	20231027	18.77	4350	-2.53	20240206	3655	16.01	20240115	5400	-21.48	20230406	3570	18.77	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N
160	20240304	090250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4190	-20	5	-0.48	10837650	2581	1.68	4210	4210	4190	5470	2950	4210	4199.01	2.63	-917	4343	4276	4228	4161	4113	4252	4137	499	1260	1000	3110	5	1	49347483	2068	11.23	0.46	12	0.01	373.00	9099.00	5400	20230406	-22.41	3570	20231027	17.37	4350	-3.68	20240206	3655	14.64	20240115	5400	-22.41	20230406	3570	17.37	20231027	1.78	N	015860	1000	498 억	1298065	N	N	113	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History