KissMeData/192400/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	20240430	160942	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19620	70	2	0.36	371077310	18917	59.81	19590	19750	19310	25400	13690	19550	19616.07	10.44	1459	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6977	5.36	0.62	12	0.05	3659.00	31648.00	22450	20230828	-12.61	14490	20230626	35.40	19750	-0.66	20240430	15290	28.32	20240125	22450	-12.61	20230828	14490	35.40	20230626	0.14	N	192400	100	35 억	3711884	N	N	79	N	N
3	20240430	150954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19620	70	2	0.36	346398280	17659	55.83	19590	19750	19310	25400	13690	19550	19615.97	10.44	1558	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6977	5.36	0.62	12	0.05	3659.00	31648.00	22450	20230828	-12.61	14490	20230626	35.40	19750	-0.66	20240430	15290	28.32	20240125	22450	-12.61	20230828	14490	35.40	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
4	20240430	140953	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19600	50	2	0.26	312708100	15941	50.40	19590	19750	19310	25400	13690	19550	19616.60	10.44	1685	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6970	5.36	0.62	12	0.04	3659.00	31648.00	22450	20230828	-12.69	14490	20230626	35.27	19750	-0.76	20240430	15290	28.19	20240125	22450	-12.69	20230828	14490	35.27	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
5	20240430	130951	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19730	180	2	0.92	267065690	13616	43.05	19590	19750	19310	25400	13690	19550	19614.12	10.44	1093	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	7016	5.39	0.62	12	0.04	3659.00	31648.00	22450	20230828	-12.12	14490	20230626	36.16	19750	-0.10	20240430	15290	29.04	20240125	22450	-12.12	20230828	14490	36.16	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
6	20240430	120951	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19660	110	2	0.56	216712800	11058	34.96	19590	19750	19310	25400	13690	19550	19597.84	10.44	527	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6992	5.37	0.62	12	0.03	3659.00	31648.00	22450	20230828	-12.43	14490	20230626	35.68	19750	-0.46	20240430	15290	28.58	20240125	22450	-12.43	20230828	14490	35.68	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
7	20240430	110948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19640	90	2	0.46	202318080	10326	32.65	19590	19750	19310	25400	13690	19550	19593.08	10.44	558	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6984	5.37	0.62	12	0.03	3659.00	31648.00	22450	20230828	-12.52	14490	20230626	35.54	19750	-0.56	20240430	15290	28.45	20240125	22450	-12.52	20230828	14490	35.54	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
8	20240430	100949	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19610	60	2	0.31	96056950	4895	15.48	19590	19750	19310	25400	13690	19550	19623.51	10.44	306	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6974	5.36	0.62	12	0.01	3659.00	31648.00	22450	20230828	-12.65	14490	20230626	35.33	19750	-0.71	20240430	15290	28.25	20240125	22450	-12.65	20230828	14490	35.33	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
9	20240430	090959	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19530	-20	5	-0.10	17440540	892	2.82	19590	19720	19310	25400	13690	19550	19552.18	10.44	-59	19850	19700	19420	19270	18990	19775	19345	36	5850	100	14460	10	1	35562185	6945	5.34	0.62	12	0.00	3659.00	31648.00	22450	20230828	-13.01	14490	20230626	34.78	19720	0.00	20240426	15290	27.73	20240125	22450	-13.01	20230828	14490	34.78	20230626	0.14	N	192400	100	35 억	3711884	N	N	395	N	N
10	20240429	160938	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19550	10	2	0.05	614496540	31623	70.56	19500	19570	19140	25400	13680	19540	19431.87	10.40	6445	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6952	5.34	0.62	12	0.09	3659.00	31648.00	22450	20230828	-12.92	14490	20230626	34.92	19720	-0.86	20240426	15290	27.86	20240125	22450	-12.92	20230828	14490	34.92	20230626	0.15	N	192400	100	35 억	3700080	N	N	395	N	N
11	20240429	150949	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19560	20	2	0.10	599207400	30841	68.82	19500	19570	19140	25400	13680	19540	19428.92	10.40	6069	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6956	5.35	0.62	12	0.09	3659.00	31648.00	22450	20230828	-12.87	14490	20230626	34.99	19720	-0.81	20240426	15290	27.93	20240125	22450	-12.87	20230828	14490	34.99	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
12	20240429	140910	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19540	0	3	0.00	553306690	28493	63.58	19500	19550	19140	25400	13680	19540	19419.04	10.40	5417	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6949	5.34	0.62	12	0.08	3659.00	31648.00	22450	20230828	-12.96	14490	20230626	34.85	19720	-0.91	20240426	15290	27.80	20240125	22450	-12.96	20230828	14490	34.85	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
13	20240429	130948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19480	-60	5	-0.31	505772460	26057	58.14	19500	19530	19140	25400	13680	19540	19410.23	10.40	4310	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6928	5.32	0.62	12	0.07	3659.00	31648.00	22450	20230828	-13.23	14490	20230626	34.44	19720	-1.22	20240426	15290	27.40	20240125	22450	-13.23	20230828	14490	34.44	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
14	20240429	120947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19490	-50	5	-0.26	413050560	21292	47.51	19500	19530	19140	25400	13680	19540	19399.33	10.40	3497	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6931	5.33	0.62	12	0.06	3659.00	31648.00	22450	20230828	-13.18	14490	20230626	34.51	19720	-1.17	20240426	15290	27.47	20240125	22450	-13.18	20230828	14490	34.51	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
15	20240429	110922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19420	-120	5	-0.61	308798760	15934	35.56	19500	19530	19140	25400	13680	19540	19379.86	10.40	1571	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6906	5.31	0.61	12	0.04	3659.00	31648.00	22450	20230828	-13.50	14490	20230626	34.02	19720	-1.52	20240426	15290	27.01	20240125	22450	-13.50	20230828	14490	34.02	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
16	20240429	100947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19370	-170	5	-0.87	174732240	9029	20.15	19500	19530	19140	25400	13680	19540	19352.34	10.40	755	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6888	5.29	0.61	12	0.03	3659.00	31648.00	22450	20230828	-13.72	14490	20230626	33.68	19720	-1.77	20240426	15290	26.68	20240125	22450	-13.72	20230828	14490	33.68	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
17	20240429	090947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19490	-50	5	-0.26	13657700	704	1.57	19500	19530	19200	25400	13680	19540	19400.14	10.40	104	19873	19706	19553	19386	19233	19630	19310	36	5860	100	14450	10	1	35562185	6931	5.33	0.62	12	0.00	3659.00	31648.00	22450	20230828	-13.18	14490	20230626	34.51	19720	-1.17	20240426	15290	27.47	20240125	22450	-13.18	20230828	14490	34.51	20230626	0.15	N	192400	100	35 억	3700080	N	N	0	N	N
18	20240426	160943	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19540	-60	5	-0.31	874523200	44805	48.35	19700	19720	19400	25450	13720	19600	19518.42	10.42	-9060	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6949	5.34	0.62	12	0.13	3659.00	31648.00	22450	20230828	-12.96	14490	20230626	34.85	19720	-0.91	20240426	15290	27.80	20240125	22450	-12.96	20230828	14490	34.85	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
19	20240426	150944	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19560	-40	5	-0.20	837317600	42901	46.30	19700	19720	19400	25450	13720	19600	19517.44	10.42	-8756	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6956	5.35	0.62	12	0.12	3659.00	31648.00	22450	20230828	-12.87	14490	20230626	34.99	19720	-0.81	20240426	15290	27.93	20240125	22450	-12.87	20230828	14490	34.99	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
20	20240426	140942	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19550	-50	5	-0.26	764792180	39191	42.29	19700	19720	19400	25450	13720	19600	19514.48	10.42	-8580	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6952	5.34	0.62	12	0.11	3659.00	31648.00	22450	20230828	-12.92	14490	20230626	34.92	19720	-0.86	20240426	15290	27.86	20240125	22450	-12.92	20230828	14490	34.92	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
21	20240426	130944	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19510	-90	5	-0.46	704770340	36118	38.98	19700	19720	19400	25450	13720	19600	19512.99	10.42	-7650	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6938	5.33	0.62	12	0.10	3659.00	31648.00	22450	20230828	-13.10	14490	20230626	34.64	19720	-1.06	20240426	15290	27.60	20240125	22450	-13.10	20230828	14490	34.64	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
22	20240426	120941	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19540	-60	5	-0.31	547253430	28046	30.27	19700	19720	19400	25450	13720	19600	19512.71	10.42	-7345	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6949	5.34	0.62	12	0.08	3659.00	31648.00	22450	20230828	-12.96	14490	20230626	34.85	19720	-0.91	20240426	15290	27.80	20240125	22450	-12.96	20230828	14490	34.85	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
23	20240426	110940	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19560	-40	5	-0.20	276540710	14167	15.29	19700	19720	19400	25450	13720	19600	19520.06	10.42	-3278	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6956	5.35	0.62	12	0.04	3659.00	31648.00	22450	20230828	-12.87	14490	20230626	34.99	19720	-0.81	20240426	15290	27.93	20240125	22450	-12.87	20230828	14490	34.99	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
24	20240426	100940	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19610	10	2	0.05	177426990	9094	9.81	19700	19720	19400	25450	13720	19600	19510.34	10.42	-2249	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6974	5.36	0.62	12	0.03	3659.00	31648.00	22450	20230828	-12.65	14490	20230626	35.33	19720	-0.56	20240426	15290	28.25	20240125	22450	-12.65	20230828	14490	35.33	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
25	20240426	090945	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19500	-100	5	-0.51	40188920	2057	2.22	19700	19720	19400	25450	13720	19600	19537.64	10.42	-509	20006	19802	19426	19222	18846	19905	19325	36	5850	100	14500	10	1	35562185	6935	5.33	0.62	12	0.01	3659.00	31648.00	22450	20230828	-13.14	14490	20230626	34.58	19720	-1.12	20240426	15290	27.53	20240125	22450	-13.14	20230828	14490	34.58	20230626	0.15	N	192400	100	35 억	3706696	N	N	0	N	N
26	20240425	160936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19600	510	2	2.67	1804953730	92512	288.35	19090	19630	19050	24800	13370	19090	19510.42	10.29	42874	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6970	5.36	0.62	12	0.26	3659.00	31648.00	22450	20230828	-12.69	14490	20230626	35.27	19630	-0.15	20240425	15290	28.19	20240125	22450	-12.69	20230828	14490	35.27	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
27	20240425	150941	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19630	540	2	2.83	1718814390	88119	274.66	19090	19630	19050	24800	13370	19090	19505.60	10.29	40572	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6981	5.36	0.62	12	0.25	3659.00	31648.00	22450	20230828	-12.56	14490	20230626	35.47	19630	0.00	20240425	15290	28.38	20240125	22450	-12.56	20230828	14490	35.47	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
28	20240425	140939	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19570	480	2	2.51	1516950110	77822	242.56	19090	19610	19050	24800	13370	19090	19492.56	10.29	38855	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6960	5.35	0.62	12	0.22	3659.00	31648.00	22450	20230828	-12.83	14490	20230626	35.06	19610	-0.20	20240425	15290	27.99	20240125	22450	-12.83	20230828	14490	35.06	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
29	20240425	130940	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19510	420	2	2.20	1407500210	72223	225.11	19090	19610	19050	24800	13370	19090	19488.25	10.29	37194	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6938	5.33	0.62	12	0.20	3659.00	31648.00	22450	20230828	-13.10	14490	20230626	34.64	19610	-0.51	20240425	15290	27.60	20240125	22450	-13.10	20230828	14490	34.64	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
30	20240425	120936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19550	460	2	2.41	851258980	43772	136.43	19090	19560	19050	24800	13370	19090	19447.57	10.29	14344	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6952	5.34	0.62	12	0.12	3659.00	31648.00	22450	20230828	-12.92	14490	20230626	34.92	19560	-0.05	20240425	15290	27.86	20240125	22450	-12.92	20230828	14490	34.92	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
31	20240425	110937	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19520	430	2	2.25	691045100	35572	110.87	19090	19560	19050	24800	13370	19090	19426.66	10.29	12489	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6942	5.33	0.62	12	0.10	3659.00	31648.00	22450	20230828	-13.05	14490	20230626	34.71	19560	-0.20	20240425	15290	27.67	20240125	22450	-13.05	20230828	14490	34.71	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
32	20240425	100937	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19510	420	2	2.20	503019140	25930	80.82	19090	19560	19050	24800	13370	19090	19399.12	10.29	9076	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6938	5.33	0.62	12	0.07	3659.00	31648.00	22450	20230828	-13.10	14490	20230626	34.64	19560	-0.26	20240425	15290	27.60	20240125	22450	-13.10	20230828	14490	34.64	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
33	20240425	090941	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19150	60	2	0.31	7945200	415	1.29	19090	19200	19090	24800	13370	19090	19145.06	10.29	-195	19370	19230	18980	18840	18590	19105	18715	36	5710	100	14120	10	1	35562185	6810	5.23	0.61	12	0.00	3659.00	31648.00	22450	20230828	-14.70	14490	20230626	32.16	19200	-0.26	20240425	15290	25.25	20240125	22450	-14.70	20230828	14490	32.16	20230626	0.15	N	192400	100	35 억	3659288	N	N	272	N	N
34	20240424	160920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19090	110	2	0.58	609386050	32018	45.50	19100	19120	18730	24650	13290	18980	19032.60	10.25	2043	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6789	5.22	0.60	12	0.09	3659.00	31648.00	22450	20230828	-14.97	14490	20230626	31.75	19140	-0.26	20240423	15290	24.85	20240125	22450	-14.97	20230828	14490	31.75	20230626	0.15	N	192400	100	35 억	3646468	N	N	272	N	N
35	20240424	150936	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19070	90	2	0.47	577845900	30365	43.15	19100	19120	18730	24650	13290	18980	19030.00	10.25	1392	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6782	5.21	0.60	12	0.09	3659.00	31648.00	22450	20230828	-15.06	14490	20230626	31.61	19140	-0.37	20240423	15290	24.72	20240125	22450	-15.06	20230828	14490	31.61	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
36	20240424	140935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19060	80	2	0.42	524583470	27571	39.18	19100	19120	18730	24650	13290	18980	19026.64	10.25	730	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6778	5.21	0.60	12	0.08	3659.00	31648.00	22450	20230828	-15.10	14490	20230626	31.54	19140	-0.42	20240423	15290	24.66	20240125	22450	-15.10	20230828	14490	31.54	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
37	20240424	130939	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19060	80	2	0.42	482848900	25381	36.07	19100	19120	18730	24650	13290	18980	19024.03	10.25	680	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6778	5.21	0.60	12	0.07	3659.00	31648.00	22450	20230828	-15.10	14490	20230626	31.54	19140	-0.42	20240423	15290	24.66	20240125	22450	-15.10	20230828	14490	31.54	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
38	20240424	120934	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19040	60	2	0.32	432239700	22725	32.29	19100	19120	18730	24650	13290	18980	19020.45	10.25	938	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6771	5.20	0.60	12	0.06	3659.00	31648.00	22450	20230828	-15.19	14490	20230626	31.40	19140	-0.52	20240423	15290	24.53	20240125	22450	-15.19	20230828	14490	31.40	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
39	20240424	110933	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19070	90	2	0.47	305985410	16097	22.87	19100	19120	18730	24650	13290	18980	19008.85	10.25	762	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6782	5.21	0.60	12	0.05	3659.00	31648.00	22450	20230828	-15.06	14490	20230626	31.61	19140	-0.37	20240423	15290	24.72	20240125	22450	-15.06	20230828	14490	31.61	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
40	20240424	100931	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19060	80	2	0.42	205170590	10792	15.34	19100	19120	18730	24650	13290	18980	19011.36	10.25	825	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6778	5.21	0.60	12	0.03	3659.00	31648.00	22450	20230828	-15.10	14490	20230626	31.54	19140	-0.42	20240423	15290	24.66	20240125	22450	-15.10	20230828	14490	31.54	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
41	20240424	090934	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19020	40	2	0.21	32677220	1713	2.43	19100	19120	19000	24650	13290	18980	19076.02	10.25	-507	19413	19196	18923	18706	18433	19305	18815	36	5670	100	14040	10	1	35562185	6764	5.20	0.60	12	0.00	3659.00	31648.00	22450	20230828	-15.28	14490	20230626	31.26	19140	-0.63	20240423	15290	24.40	20240125	22450	-15.28	20230828	14490	31.26	20230626	0.15	N	192400	100	35 억	3646468	N	N	0	N	N
42	20240423	160909	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18980	310	2	1.66	1125750500	59294	200.16	18670	19140	18650	24250	13070	18670	18985.91	10.22	12023	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6750	5.19	0.60	12	0.17	3659.00	31648.00	22450	20230828	-15.46	14490	20230626	30.99	19140	-0.84	20240423	15290	24.13	20240125	22450	-15.46	20230828	14490	30.99	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
43	20240423	150930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18980	310	2	1.66	1061480190	55909	188.74	18670	19140	18650	24250	13070	18670	18985.86	10.22	11562	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6750	5.19	0.60	12	0.16	3659.00	31648.00	22450	20230828	-15.46	14490	20230626	30.99	19140	-0.84	20240423	15290	24.13	20240125	22450	-15.46	20230828	14490	30.99	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
44	20240423	140930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19030	360	2	1.93	963245310	50735	171.27	18670	19140	18650	24250	13070	18670	18985.81	10.22	11429	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6767	5.20	0.60	12	0.14	3659.00	31648.00	22450	20230828	-15.23	14490	20230626	31.33	19140	-0.57	20240423	15290	24.46	20240125	22450	-15.23	20230828	14490	31.33	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
45	20240423	130927	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19070	400	2	2.14	846165680	44592	150.53	18670	19140	18650	24250	13070	18670	18975.73	10.22	13105	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6782	5.21	0.60	12	0.13	3659.00	31648.00	22450	20230828	-15.06	14490	20230626	31.61	19140	-0.37	20240423	15290	24.72	20240125	22450	-15.06	20230828	14490	31.61	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
46	20240423	120928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19030	360	2	1.93	734724490	38745	130.79	18670	19140	18650	24250	13070	18670	18963.08	10.22	12985	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6767	5.20	0.60	12	0.11	3659.00	31648.00	22450	20230828	-15.23	14490	20230626	31.33	19140	-0.57	20240423	15290	24.46	20240125	22450	-15.23	20230828	14490	31.33	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
47	20240423	110929	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18980	310	2	1.66	645439520	34043	114.92	18670	19140	18650	24250	13070	18670	18959.54	10.22	12356	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6750	5.19	0.60	12	0.10	3659.00	31648.00	22450	20230828	-15.46	14490	20230626	30.99	19140	-0.84	20240423	15290	24.13	20240125	22450	-15.46	20230828	14490	30.99	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
48	20240423	100927	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18970	300	2	1.61	527320390	27825	93.93	18670	19140	18650	24250	13070	18670	18951.32	10.22	11146	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6746	5.18	0.60	12	0.08	3659.00	31648.00	22450	20230828	-15.50	14490	20230626	30.92	19140	-0.89	20240423	15290	24.07	20240125	22450	-15.50	20230828	14490	30.92	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
49	20240423	090928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18890	220	2	1.18	80151700	4256	14.37	18670	18910	18650	24250	13070	18670	18832.64	10.22	1610	18896	18782	18656	18542	18416	18840	18600	36	5580	100	13810	10	1	35562185	6718	5.16	0.60	12	0.01	3659.00	31648.00	22450	20230828	-15.86	14490	20230626	30.37	19000	-0.58	20240320	15290	23.54	20240125	22450	-15.86	20230828	14490	30.37	20230626	0.16	N	192400	100	35 억	3633916	N	N	15	N	N
50	20240422	160925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18670	140	2	0.76	552157450	29603	74.41	18630	18770	18530	24050	12980	18530	18652.04	10.22	704	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6639	5.10	0.59	12	0.08	3659.00	31648.00	22450	20230828	-16.84	14490	20230626	28.85	19000	-1.74	20240320	15290	22.11	20240125	22450	-16.84	20230828	14490	28.85	20230626	0.16	N	192400	100	35 억	3635867	N	N	15	N	N
51	20240422	150923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18660	130	2	0.70	526089900	28206	70.90	18630	18770	18530	24050	12980	18530	18651.70	10.22	673	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6636	5.10	0.59	12	0.08	3659.00	31648.00	22450	20230828	-16.88	14490	20230626	28.78	19000	-1.79	20240320	15290	22.04	20240125	22450	-16.88	20230828	14490	28.78	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
52	20240422	140924	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18660	130	2	0.70	455343370	24414	61.36	18630	18770	18530	24050	12980	18530	18650.91	10.22	1891	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6636	5.10	0.59	12	0.07	3659.00	31648.00	22450	20230828	-16.88	14490	20230626	28.78	19000	-1.79	20240320	15290	22.04	20240125	22450	-16.88	20230828	14490	28.78	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
53	20240422	130921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18650	120	2	0.65	407447870	21847	54.91	18630	18770	18530	24050	12980	18530	18650.06	10.22	2585	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6632	5.10	0.59	12	0.06	3659.00	31648.00	22450	20230828	-16.93	14490	20230626	28.71	19000	-1.84	20240320	15290	21.98	20240125	22450	-16.93	20230828	14490	28.71	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
54	20240422	120921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18660	130	2	0.70	331348490	17768	44.66	18630	18770	18530	24050	12980	18530	18648.61	10.22	3477	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6636	5.10	0.59	12	0.05	3659.00	31648.00	22450	20230828	-16.88	14490	20230626	28.78	19000	-1.79	20240320	15290	22.04	20240125	22450	-16.88	20230828	14490	28.78	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
55	20240422	110922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18630	100	2	0.54	240211470	12878	32.37	18630	18770	18530	24050	12980	18530	18652.86	10.22	3052	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6625	5.09	0.59	12	0.04	3659.00	31648.00	22450	20230828	-17.02	14490	20230626	28.57	19000	-1.95	20240320	15290	21.84	20240125	22450	-17.02	20230828	14490	28.57	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
56	20240422	100923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18640	110	2	0.59	134641950	7209	18.12	18630	18770	18530	24050	12980	18530	18676.92	10.22	2432	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6629	5.09	0.59	12	0.02	3659.00	31648.00	22450	20230828	-16.97	14490	20230626	28.64	19000	-1.89	20240320	15290	21.91	20240125	22450	-16.97	20230828	14490	28.64	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
57	20240422	090923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18550	20	2	0.11	15342050	827	2.08	18630	18630	18530	24050	12980	18530	18551.45	10.22	87	18850	18690	18450	18290	18050	18770	18370	36	5520	100	13710	10	1	35562185	6597	5.07	0.59	12	0.00	3659.00	31648.00	22450	20230828	-17.37	14490	20230626	28.02	19000	-2.37	20240320	15290	21.32	20240125	22450	-17.37	20230828	14490	28.02	20230626	0.16	N	192400	100	35 억	3635867	N	N	716	N	N
58	20240419	160841	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18530	210	2	1.15	731967270	39690	108.29	18320	18610	18210	23800	12830	18320	18442.11	10.21	7600	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6590	5.06	0.59	12	0.11	3659.00	31648.00	22450	20230828	-17.46	14490	20230626	27.88	19000	-2.47	20240320	15290	21.19	20240125	22450	-17.46	20230828	14490	27.88	20230626	0.17	N	192400	100	35 억	3630270	N	N	716	N	N
59	20240419	150848	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18590	270	2	1.47	676945000	36726	100.20	18320	18610	18210	23800	12830	18320	18432.31	10.21	7764	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6611	5.08	0.59	12	0.10	3659.00	31648.00	22450	20230828	-17.19	14490	20230626	28.30	19000	-2.16	20240320	15290	21.58	20240125	22450	-17.19	20230828	14490	28.30	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
60	20240419	140840	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18410	90	2	0.49	562134680	30535	83.31	18320	18610	18210	23800	12830	18320	18409.52	10.21	6463	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6547	5.03	0.58	12	0.09	3659.00	31648.00	22450	20230828	-18.00	14490	20230626	27.05	19000	-3.11	20240320	15290	20.41	20240125	22450	-18.00	20230828	14490	27.05	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
61	20240419	130841	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18410	90	2	0.49	411091300	22369	61.03	18320	18580	18210	23800	12830	18320	18377.72	10.21	8265	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6547	5.03	0.58	12	0.06	3659.00	31648.00	22450	20230828	-18.00	14490	20230626	27.05	19000	-3.11	20240320	15290	20.41	20240125	22450	-18.00	20230828	14490	27.05	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
62	20240419	120837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18320	0	3	0.00	335391920	18233	49.75	18320	18580	18210	23800	12830	18320	18394.77	10.21	5922	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6515	5.01	0.58	12	0.05	3659.00	31648.00	22450	20230828	-18.40	14490	20230626	26.43	19000	-3.58	20240320	15290	19.82	20240125	22450	-18.40	20230828	14490	26.43	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
63	20240419	110849	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18420	100	2	0.55	256601370	13928	38.00	18320	18580	18210	23800	12830	18320	18423.42	10.21	4393	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6551	5.03	0.58	12	0.04	3659.00	31648.00	22450	20230828	-17.95	14490	20230626	27.12	19000	-3.05	20240320	15290	20.47	20240125	22450	-17.95	20230828	14490	27.12	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
64	20240419	100845	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18430	110	2	0.60	124014000	6718	18.33	18320	18580	18210	23800	12830	18320	18459.96	10.21	989	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6554	5.04	0.58	12	0.02	3659.00	31648.00	22450	20230828	-17.91	14490	20230626	27.19	19000	-3.00	20240320	15290	20.54	20240125	22450	-17.91	20230828	14490	27.19	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
65	20240419	090836	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18300	-20	5	-0.11	5249770	287	0.78	18320	18320	18210	23800	12830	18320	18291.88	10.21	63	18953	18636	18373	18056	17793	18505	17925	36	5480	100	13550	10	1	35562185	6508	5.00	0.58	12	0.00	3659.00	31648.00	22450	20230828	-18.49	14490	20230626	26.29	19000	-3.68	20240320	15290	19.69	20240125	22450	-18.49	20230828	14490	26.29	20230626	0.17	N	192400	100	35 억	3630270	N	N	3500	N	N
66	20240418	160838	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18320	-330	5	-1.77	672781840	36647	41.90	18550	18690	18110	24200	13060	18650	18358.51	10.23	-3644	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6515	5.01	0.58	12	0.10	3659.00	31648.00	22450	20230828	-18.40	14490	20230626	26.43	19000	-3.58	20240320	15290	19.82	20240125	22450	-18.40	20230828	14490	26.43	20230626	0.18	N	192400	100	35 억	3639624	N	N	3500	N	N
67	20240418	150837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18340	-310	5	-1.66	582322060	31718	36.27	18550	18690	18110	24200	13060	18650	18359.36	10.23	-2524	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6522	5.01	0.58	12	0.09	3659.00	31648.00	22450	20230828	-18.31	14490	20230626	26.57	19000	-3.47	20240320	15290	19.95	20240125	22450	-18.31	20230828	14490	26.57	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
68	20240418	140843	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18380	-270	5	-1.45	488676780	26623	30.44	18550	18690	18110	24200	13060	18650	18355.44	10.23	-3554	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6536	5.02	0.58	12	0.07	3659.00	31648.00	22450	20230828	-18.13	14490	20230626	26.85	19000	-3.26	20240320	15290	20.21	20240125	22450	-18.13	20230828	14490	26.85	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
69	20240418	130837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18290	-360	5	-1.93	398258360	21706	24.82	18550	18690	18110	24200	13060	18650	18347.85	10.23	-4400	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6504	5.00	0.58	12	0.06	3659.00	31648.00	22450	20230828	-18.53	14490	20230626	26.22	19000	-3.74	20240320	15290	19.62	20240125	22450	-18.53	20230828	14490	26.22	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
70	20240418	120835	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18280	-370	5	-1.98	357807410	19493	22.29	18550	18690	18110	24200	13060	18650	18355.69	10.23	-3955	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6501	5.00	0.58	12	0.05	3659.00	31648.00	22450	20230828	-18.57	14490	20230626	26.16	19000	-3.79	20240320	15290	19.56	20240125	22450	-18.57	20230828	14490	26.16	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
71	20240418	110839	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18260	-390	5	-2.09	320316550	17441	19.94	18550	18690	18110	24200	13060	18650	18365.72	10.23	-3327	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6494	4.99	0.58	12	0.05	3659.00	31648.00	22450	20230828	-18.66	14490	20230626	26.02	19000	-3.89	20240320	15290	19.42	20240125	22450	-18.66	20230828	14490	26.02	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
72	20240418	100839	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18180	-470	5	-2.52	243676170	13224	15.12	18550	18690	18110	24200	13060	18650	18426.81	10.23	-4350	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6465	4.97	0.57	12	0.04	3659.00	31648.00	22450	20230828	-19.02	14490	20230626	25.47	19000	-4.32	20240320	15290	18.90	20240125	22450	-19.02	20230828	14490	25.47	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
73	20240418	090835	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18530	-120	5	-0.64	13043830	704	0.80	18550	18600	18500	24200	13060	18650	18528.17	10.23	256	19156	18902	18576	18322	17996	19030	18450	36	5550	100	13800	10	1	35562185	6590	5.06	0.59	12	0.00	3659.00	31648.00	22450	20230828	-17.46	14490	20230626	27.88	19000	-2.47	20240320	15290	21.19	20240125	22450	-17.46	20230828	14490	27.88	20230626	0.18	N	192400	100	35 억	3639624	N	N	92	N	N
74	20240417	160829	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18650	350	2	1.91	1488289790	79937	128.90	18300	18830	18250	23750	12810	18300	18618.24	10.19	29008	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6632	5.10	0.59	12	0.22	3659.00	31648.00	22450	20230828	-16.93	14490	20230626	28.71	19000	-1.84	20240320	15290	21.98	20240125	22450	-16.93	20230828	14490	28.71	20230626	0.19	N	192400	100	35 억	3622569	N	N	92	N	N
75	20240417	150843	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18650	350	2	1.91	1436099970	77140	124.39	18300	18830	18250	23750	12810	18300	18616.80	10.19	28307	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6632	5.10	0.59	12	0.22	3659.00	31648.00	22450	20230828	-16.93	14490	20230626	28.71	19000	-1.84	20240320	15290	21.98	20240125	22450	-16.93	20230828	14490	28.71	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
76	20240417	140837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18730	430	2	2.35	1166879090	62723	101.14	18300	18830	18250	23750	12810	18300	18603.69	10.19	20004	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6661	5.12	0.59	12	0.18	3659.00	31648.00	22450	20230828	-16.57	14490	20230626	29.26	19000	-1.42	20240320	15290	22.50	20240125	22450	-16.57	20230828	14490	29.26	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
77	20240417	130838	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18590	290	2	1.58	1078295620	57975	93.49	18300	18830	18250	23750	12810	18300	18599.32	10.19	17182	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6611	5.08	0.59	12	0.16	3659.00	31648.00	22450	20230828	-17.19	14490	20230626	28.30	19000	-2.16	20240320	15290	21.58	20240125	22450	-17.19	20230828	14490	28.30	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
78	20240417	120841	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18570	270	2	1.48	990015770	53222	85.82	18300	18830	18250	23750	12810	18300	18601.63	10.19	16170	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6604	5.08	0.59	12	0.15	3659.00	31648.00	22450	20230828	-17.28	14490	20230626	28.16	19000	-2.26	20240320	15290	21.45	20240125	22450	-17.28	20230828	14490	28.16	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
79	20240417	110842	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18550	250	2	1.37	916921400	49287	79.48	18300	18830	18250	23750	12810	18300	18603.72	10.19	16465	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6597	5.07	0.59	12	0.14	3659.00	31648.00	22450	20230828	-17.37	14490	20230626	28.02	19000	-2.37	20240320	15290	21.32	20240125	22450	-17.37	20230828	14490	28.02	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
80	20240417	100835	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18630	330	2	1.80	792439640	42558	68.63	18300	18830	18250	23750	12810	18300	18620.23	10.19	13969	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6625	5.09	0.59	12	0.12	3659.00	31648.00	22450	20230828	-17.02	14490	20230626	28.57	19000	-1.95	20240320	15290	21.84	20240125	22450	-17.02	20230828	14490	28.57	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
81	20240417	090832	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18760	460	2	2.51	366081700	19694	31.76	18300	18830	18250	23750	12810	18300	18588.49	10.19	12632	18633	18466	18133	17966	17633	18550	18050	36	5450	100	13540	10	1	35562185	6671	5.13	0.59	12	0.06	3659.00	31648.00	22450	20230828	-16.44	14490	20230626	29.47	19000	-1.26	20240320	15290	22.69	20240125	22450	-16.44	20230828	14490	29.47	20230626	0.19	N	192400	100	35 억	3622569	N	N	308	N	N
82	20240416	160837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18300	260	2	1.44	1129541780	61993	161.35	17800	18300	17800	23450	12630	18040	18220.15	10.15	20392	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6508	5.00	0.58	12	0.17	3659.00	31648.00	22450	20230828	-18.49	14490	20230626	26.29	19000	-3.68	20240320	15290	19.69	20240125	22450	-18.49	20230828	14490	26.29	20230626	0.19	N	192400	100	35 억	3608917	N	N	308	N	N
83	20240416	150836	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18280	240	2	1.33	1067854770	58621	152.57	17800	18290	17800	23450	12630	18040	18216.25	10.15	19957	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6501	5.00	0.58	12	0.16	3659.00	31648.00	22450	20230828	-18.57	14490	20230626	26.16	19000	-3.79	20240320	15290	19.56	20240125	22450	-18.57	20230828	14490	26.16	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
84	20240416	140836	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18230	190	2	1.05	818077920	44929	116.94	17800	18290	17800	23450	12630	18040	18208.24	10.15	17646	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6483	4.98	0.58	12	0.13	3659.00	31648.00	22450	20230828	-18.80	14490	20230626	25.81	19000	-4.05	20240320	15290	19.23	20240125	22450	-18.80	20230828	14490	25.81	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
85	20240416	130834	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18250	210	2	1.16	659233770	36217	94.26	17800	18290	17800	23450	12630	18040	18202.33	10.15	14485	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6490	4.99	0.58	12	0.10	3659.00	31648.00	22450	20230828	-18.71	14490	20230626	25.95	19000	-3.95	20240320	15290	19.36	20240125	22450	-18.71	20230828	14490	25.95	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
86	20240416	120837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18230	190	2	1.05	468528000	25753	67.03	17800	18290	17800	23450	12630	18040	18193.14	10.15	10959	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6483	4.98	0.58	12	0.07	3659.00	31648.00	22450	20230828	-18.80	14490	20230626	25.81	19000	-4.05	20240320	15290	19.23	20240125	22450	-18.80	20230828	14490	25.81	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
87	20240416	110833	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18210	170	2	0.94	300407520	16532	43.03	17800	18290	17800	23450	12630	18040	18171.28	10.15	8499	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6476	4.98	0.58	12	0.05	3659.00	31648.00	22450	20230828	-18.89	14490	20230626	25.67	19000	-4.16	20240320	15290	19.10	20240125	22450	-18.89	20230828	14490	25.67	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
88	20240416	100825	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18230	190	2	1.05	201827470	11122	28.95	17800	18290	17800	23450	12630	18040	18146.69	10.15	5623	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6483	4.98	0.58	12	0.03	3659.00	31648.00	22450	20230828	-18.80	14490	20230626	25.81	19000	-4.05	20240320	15290	19.23	20240125	22450	-18.80	20230828	14490	25.81	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
89	20240416	090825	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18000	-40	5	-0.22	11863470	663	1.73	17800	18040	17800	23450	12630	18040	17893.62	10.15	377	18546	18292	17896	17642	17246	18420	17770	36	5410	100	13340	10	1	35562185	6401	4.92	0.57	12	0.00	3659.00	31648.00	22450	20230828	-19.82	14490	20230626	24.22	19000	-5.26	20240320	15290	17.72	20240125	22450	-19.82	20230828	14490	24.22	20230626	0.19	N	192400	100	35 억	3608917	N	N	1084	N	N
90	20240415	160823	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18040	240	2	1.35	688917140	38422	171.45	17700	18150	17500	23100	12460	17800	17929.98	10.09	11384	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6415	4.93	0.57	12	0.11	3659.00	31648.00	22450	20230828	-19.64	14490	20230626	24.50	19000	-5.05	20240320	15290	17.99	20240125	22450	-19.64	20230828	14490	24.50	20230626	0.19	N	192400	100	35 억	3588136	N	N	1084	N	N
91	20240415	150829	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18090	290	2	1.63	635495480	35463	158.25	17700	18150	17500	23100	12460	17800	17919.96	10.09	10149	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6433	4.94	0.57	12	0.10	3659.00	31648.00	22450	20230828	-19.42	14490	20230626	24.84	19000	-4.79	20240320	15290	18.31	20240125	22450	-19.42	20230828	14490	24.84	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
92	20240415	140821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18000	200	2	1.12	501631730	28057	125.20	17700	18050	17500	23100	12460	17800	17879.02	10.09	6952	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6401	4.92	0.57	12	0.08	3659.00	31648.00	22450	20230828	-19.82	14490	20230626	24.22	19000	-5.26	20240320	15290	17.72	20240125	22450	-19.82	20230828	14490	24.22	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
93	20240415	130813	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17960	160	2	0.90	457463000	25600	114.23	17700	18050	17500	23100	12460	17800	17869.65	10.09	6144	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6387	4.91	0.57	12	0.07	3659.00	31648.00	22450	20230828	-20.00	14490	20230626	23.95	19000	-5.47	20240320	15290	17.46	20240125	22450	-20.00	20230828	14490	23.95	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
94	20240415	120827	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17920	120	2	0.67	429715900	24054	107.34	17700	18050	17500	23100	12460	17800	17864.63	10.09	5193	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6373	4.90	0.57	12	0.07	3659.00	31648.00	22450	20230828	-20.18	14490	20230626	23.67	19000	-5.68	20240320	15290	17.20	20240125	22450	-20.18	20230828	14490	23.67	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
95	20240415	110827	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17910	110	2	0.62	230297760	12958	57.82	17700	17970	17500	23100	12460	17800	17772.63	10.09	3761	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6369	4.89	0.57	12	0.04	3659.00	31648.00	22450	20230828	-20.22	14490	20230626	23.60	19000	-5.74	20240320	15290	17.14	20240125	22450	-20.22	20230828	14490	23.60	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
96	20240415	100821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17720	-80	5	-0.45	55422460	3145	14.03	17700	17800	17500	23100	12460	17800	17622.40	10.09	1107	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6302	4.84	0.56	12	0.01	3659.00	31648.00	22450	20230828	-21.07	14490	20230626	22.29	19000	-6.74	20240320	15290	15.89	20240125	22450	-21.07	20230828	14490	22.29	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
97	20240415	090828	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17600	-200	5	-1.12	5103560	289	1.29	17700	17700	17590	23100	12460	17800	17659.38	10.09	30	18060	17930	17800	17670	17540	17930	17670	36	5300	100	13170	10	1	35562185	6259	4.81	0.56	12	0.00	3659.00	31648.00	22450	20230828	-21.60	14490	20230626	21.46	19000	-7.37	20240320	15290	15.11	20240125	22450	-21.60	20230828	14490	21.46	20230626	0.19	N	192400	100	35 억	3588136	N	N	1327	N	N
98	20240412	160821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17800	0	3	0.00	398791850	22410	64.49	17800	17930	17670	23100	12460	17800	17795.26	10.09	1844	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6330	4.86	0.56	12	0.06	3659.00	31648.00	22450	20230828	-20.71	14490	20230626	22.84	19000	-6.32	20240320	15290	16.42	20240125	22450	-20.71	20230828	14490	22.84	20230626	0.19	N	192400	100	35 억	3586567	N	N	1327	N	N
99	20240412	150824	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17790	-10	5	-0.06	356453790	20031	57.64	17800	17930	17670	23100	12460	17800	17795.11	10.09	2021	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6327	4.86	0.56	12	0.06	3659.00	31648.00	22450	20230828	-20.76	14490	20230626	22.77	19000	-6.37	20240320	15290	16.35	20240125	22450	-20.76	20230828	14490	22.77	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
100	20240412	140820	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17800	0	3	0.00	312743480	17573	50.57	17800	17930	17670	23100	12460	17800	17796.82	10.09	1808	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6330	4.86	0.56	12	0.05	3659.00	31648.00	22450	20230828	-20.71	14490	20230626	22.84	19000	-6.32	20240320	15290	16.42	20240125	22450	-20.71	20230828	14490	22.84	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
101	20240412	130812	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17860	60	2	0.34	251309420	14121	40.64	17800	17930	17670	23100	12460	17800	17796.86	10.09	1339	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6351	4.88	0.56	12	0.04	3659.00	31648.00	22450	20230828	-20.45	14490	20230626	23.26	19000	-6.00	20240320	15290	16.81	20240125	22450	-20.45	20230828	14490	23.26	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
102	20240412	120818	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17830	30	2	0.17	128500340	7219	20.77	17800	17920	17670	23100	12460	17800	17800.30	10.09	1116	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6341	4.87	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.58	14490	20230626	23.05	19000	-6.16	20240320	15290	16.61	20240125	22450	-20.58	20230828	14490	23.05	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
103	20240412	110815	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17890	90	2	0.51	107025590	6018	17.32	17800	17920	17670	23100	12460	17800	17784.25	10.09	897	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6362	4.89	0.57	12	0.02	3659.00	31648.00	22450	20230828	-20.31	14490	20230626	23.46	19000	-5.84	20240320	15290	17.00	20240125	22450	-20.31	20230828	14490	23.46	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
104	20240412	100817	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17890	90	2	0.51	71782000	4042	11.63	17800	17900	17670	23100	12460	17800	17759.03	10.09	370	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6362	4.89	0.57	12	0.01	3659.00	31648.00	22450	20230828	-20.31	14490	20230626	23.46	19000	-5.84	20240320	15290	17.00	20240125	22450	-20.31	20230828	14490	23.46	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
105	20240412	090817	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17670	-130	5	-0.73	5355950	301	0.87	17800	17850	17670	23100	12460	17800	17793.85	10.09	-44	18326	18062	17786	17522	17246	18195	17655	36	5300	100	13170	10	1	35562185	6284	4.83	0.56	12	0.00	3659.00	31648.00	22450	20230828	-21.29	14490	20230626	21.95	19000	-7.00	20240320	15290	15.57	20240125	22450	-21.29	20230828	14490	21.95	20230626	0.19	N	192400	100	35 억	3586567	N	N	4980	N	N
106	20240411	160811	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17800	130	2	0.74	617805170	34749	213.92	17670	18050	17510	22950	12370	17670	17779.08	10.08	1655	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6330	4.86	0.56	12	0.10	3659.00	31648.00	22450	20230828	-20.71	14490	20230626	22.84	19000	-6.32	20240320	15290	16.42	20240125	22450	-20.71	20230828	14490	22.84	20230626	0.20	N	192400	100	35 억	3584192	N	N	4980	N	N
107	20240411	150819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	18010	340	2	1.92	555181690	31232	192.27	17670	18050	17510	22950	12370	17670	17776.05	10.08	1389	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6405	4.92	0.57	12	0.09	3659.00	31648.00	22450	20230828	-19.78	14490	20230626	24.29	19000	-5.21	20240320	15290	17.79	20240125	22450	-19.78	20230828	14490	24.29	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
108	20240411	140814	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17660	-10	5	-0.06	195093460	11067	68.13	17670	17810	17510	22950	12370	17670	17628.40	10.08	2039	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6280	4.83	0.56	12	0.03	3659.00	31648.00	22450	20230828	-21.34	14490	20230626	21.88	19000	-7.05	20240320	15290	15.50	20240125	22450	-21.34	20230828	14490	21.88	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
109	20240411	130805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17650	-20	5	-0.11	178864850	10148	62.47	17670	17810	17510	22950	12370	17670	17625.63	10.08	1643	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6277	4.82	0.56	12	0.03	3659.00	31648.00	22450	20230828	-21.38	14490	20230626	21.81	19000	-7.11	20240320	15290	15.43	20240125	22450	-21.38	20230828	14490	21.81	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
110	20240411	120816	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17670	0	3	0.00	139325320	7905	48.66	17670	17810	17510	22950	12370	17670	17624.96	10.08	531	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6284	4.83	0.56	12	0.02	3659.00	31648.00	22450	20230828	-21.29	14490	20230626	21.95	19000	-7.00	20240320	15290	15.57	20240125	22450	-21.29	20230828	14490	21.95	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
111	20240411	110809	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17650	-20	5	-0.11	111655370	6337	39.01	17670	17810	17510	22950	12370	17670	17619.59	10.08	-54	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6277	4.82	0.56	12	0.02	3659.00	31648.00	22450	20230828	-21.38	14490	20230626	21.81	19000	-7.11	20240320	15290	15.43	20240125	22450	-21.38	20230828	14490	21.81	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
112	20240411	100816	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17630	-40	5	-0.23	79436940	4512	27.78	17670	17810	17510	22950	12370	17670	17605.70	10.08	165	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6270	4.82	0.56	12	0.01	3659.00	31648.00	22450	20230828	-21.47	14490	20230626	21.67	19000	-7.21	20240320	15290	15.30	20240125	22450	-21.47	20230828	14490	21.67	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
113	20240411	090813	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17600	-70	5	-0.40	9043860	512	3.15	17670	17810	17600	22950	12370	17670	17663.79	10.08	-362	18110	17890	17780	17560	17450	17835	17505	36	5280	100	13070	10	1	35562185	6259	4.81	0.56	12	0.00	3659.00	31648.00	22450	20230828	-21.60	14490	20230626	21.46	19000	-7.37	20240320	15290	15.11	20240125	22450	-21.60	20230828	14490	21.46	20230626	0.20	N	192400	100	35 억	3584192	N	N	449	N	N
114	20240409	160800	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17670	-320	5	-1.78	288664380	16239	34.94	18000	18000	17670	23350	12600	17990	17775.99	10.09	-3003	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6284	4.83	0.56	12	0.05	3659.00	31648.00	22450	20230828	-21.29	14490	20230626	21.95	19000	-7.00	20240320	15290	15.57	20240125	22450	-21.29	20230828	14490	21.95	20230626	0.20	N	192400	100	35 억	3587667	N	N	449	N	N
115	20240409	150806	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17740	-250	5	-1.39	236522200	13291	28.60	18000	18000	17710	23350	12600	17990	17795.67	10.09	-2041	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6309	4.85	0.56	12	0.04	3659.00	31648.00	22450	20230828	-20.98	14490	20230626	22.43	19000	-6.63	20240320	15290	16.02	20240125	22450	-20.98	20230828	14490	22.43	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
116	20240409	140810	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17790	-200	5	-1.11	213870190	12015	25.85	18000	18000	17710	23350	12600	17990	17800.27	10.09	-2114	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6327	4.86	0.56	12	0.03	3659.00	31648.00	22450	20230828	-20.76	14490	20230626	22.77	19000	-6.37	20240320	15290	16.35	20240125	22450	-20.76	20230828	14490	22.77	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
117	20240409	130803	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17790	-200	5	-1.11	177660200	9978	21.47	18000	18000	17710	23350	12600	17990	17805.19	10.09	-1434	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6327	4.86	0.56	12	0.03	3659.00	31648.00	22450	20230828	-20.76	14490	20230626	22.77	19000	-6.37	20240320	15290	16.35	20240125	22450	-20.76	20230828	14490	22.77	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
118	20240409	120805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17780	-210	5	-1.17	157095920	8822	18.98	18000	18000	17710	23350	12600	17990	17807.29	10.09	-1252	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6323	4.86	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.80	14490	20230626	22.71	19000	-6.42	20240320	15290	16.29	20240125	22450	-20.80	20230828	14490	22.71	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
119	20240409	110804	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17760	-230	5	-1.28	114938580	6455	13.89	18000	18000	17710	23350	12600	17990	17806.13	10.09	-822	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6316	4.85	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.89	14490	20230626	22.57	19000	-6.53	20240320	15290	16.15	20240125	22450	-20.89	20230828	14490	22.57	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
120	20240409	100758	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17810	-180	5	-1.00	66733510	3747	8.06	18000	18000	17710	23350	12600	17990	17809.85	10.09	-514	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6334	4.87	0.56	12	0.01	3659.00	31648.00	22450	20230828	-20.67	14490	20230626	22.91	19000	-6.26	20240320	15290	16.48	20240125	22450	-20.67	20230828	14490	22.91	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
121	20240409	090814	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17880	-110	5	-0.61	9845960	548	1.18	18000	18000	17830	23350	12600	17990	17967.08	10.09	-35	18356	18172	17866	17682	17376	18265	17775	36	5360	100	13310	10	1	35562185	6359	4.89	0.56	12	0.00	3659.00	31648.00	22450	20230828	-20.36	14490	20230626	23.40	19000	-5.89	20240320	15290	16.94	20240125	22450	-20.36	20230828	14490	23.40	20230626	0.20	N	192400	100	35 억	3587667	N	N	1	N	N
122	20240408	160758	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17990	430	2	2.45	471539610	26473	60.88	17560	18050	17560	22800	12300	17560	17811.79	10.07	-176	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6398	4.92	0.57	12	0.07	3659.00	31648.00	22450	20230828	-19.87	14490	20230626	24.15	19000	-5.32	20240320	15290	17.66	20240125	22450	-19.87	20230828	14490	24.15	20230626	0.20	N	192400	100	35 억	3580157	N	N	1	N	N
123	20240408	150804	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17980	420	2	2.39	391577900	22028	50.66	17560	18000	17560	22800	12300	17560	17776.37	10.07	-92	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6394	4.91	0.57	12	0.06	3659.00	31648.00	22450	20230828	-19.91	14490	20230626	24.09	19000	-5.37	20240320	15290	17.59	20240125	22450	-19.91	20230828	14490	24.09	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
124	20240408	140804	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17910	350	2	1.99	320828320	18064	41.54	17560	18000	17560	22800	12300	17560	17760.65	10.07	680	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6369	4.89	0.57	12	0.05	3659.00	31648.00	22450	20230828	-20.22	14490	20230626	23.60	19000	-5.74	20240320	15290	17.14	20240125	22450	-20.22	20230828	14490	23.60	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
125	20240408	130800	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17880	320	2	1.82	251550410	14167	32.58	17560	18000	17560	22800	12300	17560	17756.08	10.07	25	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6359	4.89	0.56	12	0.04	3659.00	31648.00	22450	20230828	-20.36	14490	20230626	23.40	19000	-5.89	20240320	15290	16.94	20240125	22450	-20.36	20230828	14490	23.40	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
126	20240408	120805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17730	170	2	0.97	136688280	7738	17.80	17560	17800	17560	22800	12300	17560	17664.55	10.07	1484	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6305	4.85	0.56	12	0.02	3659.00	31648.00	22450	20230828	-21.02	14490	20230626	22.36	19000	-6.68	20240320	15290	15.96	20240125	22450	-21.02	20230828	14490	22.36	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
127	20240408	110806	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17750	190	2	1.08	123908550	7015	16.13	17560	17800	17560	22800	12300	17560	17663.37	10.07	1216	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6312	4.85	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.94	14490	20230626	22.50	19000	-6.58	20240320	15290	16.09	20240125	22450	-20.94	20230828	14490	22.50	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
128	20240408	100756	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17800	240	2	1.37	108930630	6172	14.19	17560	17800	17560	22800	12300	17560	17649.16	10.07	1156	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6330	4.86	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.71	14490	20230626	22.84	19000	-6.32	20240320	15290	16.42	20240125	22450	-20.71	20230828	14490	22.84	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
129	20240408	090805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	17740	180	2	1.03	20427120	1155	2.66	17560	17800	17560	22800	12300	17560	17685.82	10.07	-273	18526	18042	17646	17162	16766	17845	16965	36	5240	100	12990	10	1	35562185	6309	4.85	0.56	12	0.00	3659.00	31648.00	22450	20230828	-20.98	14490	20230626	22.43	19000	-6.63	20240320	15290	16.02	20240125	22450	-20.98	20230828	14490	22.43	20230626	0.20	N	192400	100	35 억	3580157	N	N	563	N	N
130	20240405	160803	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17560	-330	5	-1.84	772440650	43391	382.06	17900	18130	17250	23250	12530	17890	17801.89	10.03	5123	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6245	4.80	0.55	12	0.12	3659.00	31648.00	22450	20230828	-21.78	14490	20230626	21.19	19000	-7.58	20240320	15290	14.85	20240125	22450	-21.78	20230828	14490	21.19	20230626	0.20	N	192400	100	35 억	3567054	N	N	563	N	N
131	20240405	150758	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17660	-230	5	-1.29	720487790	40445	356.12	17900	18130	17250	23250	12530	17890	17814.01	10.03	3979	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6280	4.83	0.56	12	0.11	3659.00	31648.00	22450	20230828	-21.34	14490	20230626	21.88	19000	-7.05	20240320	15290	15.50	20240125	22450	-21.34	20230828	14490	21.88	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
132	20240405	140758	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18040	150	2	0.84	380575500	21240	187.02	17900	18130	17680	23250	12530	17890	17917.87	10.03	671	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6415	4.93	0.57	12	0.06	3659.00	31648.00	22450	20230828	-19.64	14490	20230626	24.50	19000	-5.05	20240320	15290	17.99	20240125	22450	-19.64	20230828	14490	24.50	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
133	20240405	130756	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	100	2	0.56	311119700	17391	153.13	17900	18100	17680	23250	12530	17890	17889.70	10.03	2360	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6398	4.92	0.57	12	0.05	3659.00	31648.00	22450	20230828	-19.87	14490	20230626	24.15	19000	-5.32	20240320	15290	17.66	20240125	22450	-19.87	20230828	14490	24.15	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
134	20240405	120757	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17970	80	2	0.45	199431270	11186	98.49	17900	17990	17680	23250	12530	17890	17828.65	10.03	2113	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6391	4.91	0.57	12	0.03	3659.00	31648.00	22450	20230828	-19.96	14490	20230626	24.02	19000	-5.42	20240320	15290	17.53	20240125	22450	-19.96	20230828	14490	24.02	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
135	20240405	110802	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	-70	5	-0.39	157841530	8872	78.12	17900	17990	17680	23250	12530	17890	17790.97	10.03	1785	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6337	4.87	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.62	14490	20230626	22.98	19000	-6.21	20240320	15290	16.55	20240125	22450	-20.62	20230828	14490	22.98	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
136	20240405	100655	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17900	10	2	0.06	60107980	3373	29.70	17900	17990	17750	23250	12530	17890	17820.33	10.03	1200	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6366	4.89	0.57	12	0.01	3659.00	31648.00	22450	20230828	-20.27	14490	20230626	23.53	19000	-5.79	20240320	15290	17.07	20240125	22450	-20.27	20230828	14490	23.53	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
137	20240405	090749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17980	90	2	0.50	1594040	89	0.78	17900	17990	17900	23250	12530	17890	17910.56	10.03	-6	18350	18120	17920	17690	17490	18020	17590	36	5360	100	13230	10	1	35562185	6394	4.91	0.57	12	0.00	3659.00	31648.00	22450	20230828	-19.91	14490	20230626	24.09	19000	-5.37	20240320	15290	17.59	20240125	22450	-19.91	20230828	14490	24.09	20230626	0.20	N	192400	100	35 억	3567054	N	N	194	N	N
138	20240404	160747	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17890	-290	5	-1.60	203680760	11352	34.36	18020	18150	17720	23600	12730	18180	17942.35	10.03	-874	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6362	4.89	0.57	12	0.03	3659.00	31648.00	22450	20230828	-20.31	14490	20230626	23.46	19000	-5.84	20240320	15290	17.00	20240125	22450	-20.31	20230828	14490	23.46	20230626	0.20	N	192400	100	35 억	3567909	N	N	194	N	N
139	20240404	150744	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17960	-220	5	-1.21	180969690	10084	30.52	18020	18150	17720	23600	12730	18180	17946.22	10.03	-167	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6387	4.91	0.57	12	0.03	3659.00	31648.00	22450	20230828	-20.00	14490	20230626	23.95	19000	-5.47	20240320	15290	17.46	20240125	22450	-20.00	20230828	14490	23.95	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
140	20240404	140748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	-240	5	-1.32	164805120	9184	27.80	18020	18150	17720	23600	12730	18180	17944.81	10.03	-79	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6380	4.90	0.57	12	0.03	3659.00	31648.00	22450	20230828	-20.09	14490	20230626	23.81	19000	-5.58	20240320	15290	17.33	20240125	22450	-20.09	20230828	14490	23.81	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
141	20240404	130739	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	-180	5	-0.99	146476890	8162	24.71	18020	18150	17720	23600	12730	18180	17946.20	10.03	-253	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6401	4.92	0.57	12	0.02	3659.00	31648.00	22450	20230828	-19.82	14490	20230626	24.22	19000	-5.26	20240320	15290	17.72	20240125	22450	-19.82	20230828	14490	24.22	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
142	20240404	120746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17890	-290	5	-1.60	133631270	7446	22.54	18020	18150	17720	23600	12730	18180	17946.72	10.03	-230	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6362	4.89	0.57	12	0.02	3659.00	31648.00	22450	20230828	-20.31	14490	20230626	23.46	19000	-5.84	20240320	15290	17.00	20240125	22450	-20.31	20230828	14490	23.46	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
143	20240404	110747	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	-240	5	-1.32	97946180	5452	16.50	18020	18150	17720	23600	12730	18180	17965.18	10.03	-320	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6380	4.90	0.57	12	0.02	3659.00	31648.00	22450	20230828	-20.09	14490	20230626	23.81	19000	-5.58	20240320	15290	17.33	20240125	22450	-20.09	20230828	14490	23.81	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
144	20240404	100746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17980	-200	5	-1.10	57984040	3221	9.75	18020	18150	17720	23600	12730	18180	18001.88	10.03	-382	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6394	4.91	0.57	12	0.01	3659.00	31648.00	22450	20230828	-19.91	14490	20230626	24.09	19000	-5.37	20240320	15290	17.59	20240125	22450	-19.91	20230828	14490	24.09	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
145	20240404	090746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18150	-30	5	-0.17	12161890	675	2.04	18020	18150	17720	23600	12730	18180	18017.61	10.03	-43	18526	18352	18016	17842	17506	18440	17930	36	5420	100	13450	10	1	35562185	6455	4.96	0.57	12	0.00	3659.00	31648.00	22450	20230828	-19.15	14490	20230626	25.26	19000	-4.47	20240320	15290	18.71	20240125	22450	-19.15	20230828	14490	25.26	20230626	0.20	N	192400	100	35 억	3567909	N	N	57	N	N
146	20240403	160745	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18180	230	2	1.28	586001170	32723	92.77	17770	18190	17680	23300	12570	17950	17907.91	10.03	6622	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6465	4.97	0.57	12	0.09	3659.00	31648.00	22450	20230828	-19.02	14490	20230626	25.47	19000	-4.32	20240320	15290	18.90	20240125	22450	-19.02	20230828	14490	25.47	20230626	0.20	N	192400	100	35 억	3568629	N	N	57	N	N
147	20240403	150745	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18150	200	2	1.11	543581210	30386	86.15	17770	18190	17680	23300	12570	17950	17889.20	10.03	6511	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6455	4.96	0.57	12	0.09	3659.00	31648.00	22450	20230828	-19.15	14490	20230626	25.26	19000	-4.47	20240320	15290	18.71	20240125	22450	-19.15	20230828	14490	25.26	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
148	20240403	140737	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	50	2	0.28	429537990	24088	68.29	17770	18190	17680	23300	12570	17950	17832.03	10.03	4782	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6401	4.92	0.57	12	0.07	3659.00	31648.00	22450	20230828	-19.82	14490	20230626	24.22	19000	-5.26	20240320	15290	17.72	20240125	22450	-19.82	20230828	14490	24.22	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
149	20240403	130738	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17820	-130	5	-0.72	301288740	16966	48.10	17770	17990	17680	23300	12570	17950	17758.38	10.03	2104	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6337	4.87	0.56	12	0.05	3659.00	31648.00	22450	20230828	-20.62	14490	20230626	22.98	19000	-6.21	20240320	15290	16.55	20240125	22450	-20.62	20230828	14490	22.98	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
150	20240403	120737	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-170	5	-0.95	282225330	15895	45.06	17770	17990	17680	23300	12570	17950	17755.60	10.03	2070	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6323	4.86	0.56	12	0.04	3659.00	31648.00	22450	20230828	-20.80	14490	20230626	22.71	19000	-6.42	20240320	15290	16.29	20240125	22450	-20.80	20230828	14490	22.71	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
151	20240403	110741	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17750	-200	5	-1.11	247773050	13956	39.57	17770	17990	17680	23300	12570	17950	17753.87	10.03	977	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6312	4.85	0.56	12	0.04	3659.00	31648.00	22450	20230828	-20.94	14490	20230626	22.50	19000	-6.58	20240320	15290	16.09	20240125	22450	-20.94	20230828	14490	22.50	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
152	20240403	100739	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-170	5	-0.95	128351070	7214	20.45	17770	17990	17700	23300	12570	17950	17791.94	10.03	-365	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6323	4.86	0.56	12	0.02	3659.00	31648.00	22450	20230828	-20.80	14490	20230626	22.71	19000	-6.42	20240320	15290	16.29	20240125	22450	-20.80	20230828	14490	22.71	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
153	20240403	090741	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17790	-160	5	-0.89	25705220	1437	4.07	17770	17990	17770	23300	12570	17950	17888.11	10.03	-143	18243	18096	17923	17776	17603	18110	17790	36	5350	100	13280	10	1	35562185	6327	4.86	0.56	12	0.00	3659.00	31648.00	22450	20230828	-20.76	14490	20230626	22.77	19000	-6.37	20240320	15290	16.35	20240125	22450	-20.76	20230828	14490	22.77	20230626	0.20	N	192400	100	35 억	3568629	N	N	441	N	N
154	20240402	160728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17950	-110	5	-0.61	629880290	35270	125.48	17950	18070	17750	23450	12650	18060	17858.09	10.01	8714	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6383	4.91	0.57	12	0.10	3659.00	31648.00	22450	20230828	-20.04	14490	20230626	23.88	19000	-5.53	20240320	15290	17.40	20240125	22450	-20.04	20230828	14490	23.88	20230626	0.22	N	192400	100	35 억	3560604	N	N	441	N	N
155	20240402	150735	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17800	-260	5	-1.44	558712230	31296	111.35	17950	18070	17750	23450	12650	18060	17851.73	10.01	8698	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6330	4.86	0.56	12	0.09	3659.00	31648.00	22450	20230828	-20.71	14490	20230626	22.84	19000	-6.32	20240320	15290	16.42	20240125	22450	-20.71	20230828	14490	22.84	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
156	20240402	140740	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17780	-280	5	-1.55	430854210	24112	85.79	17950	18070	17750	23450	12650	18060	17867.94	10.01	5997	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6323	4.86	0.56	12	0.07	3659.00	31648.00	22450	20230828	-20.80	14490	20230626	22.71	19000	-6.42	20240320	15290	16.29	20240125	22450	-20.80	20230828	14490	22.71	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
157	20240402	130728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	-120	5	-0.66	312351360	17466	62.14	17950	18070	17750	23450	12650	18060	17882.20	10.01	3458	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6380	4.90	0.57	12	0.05	3659.00	31648.00	22450	20230828	-20.09	14490	20230626	23.81	19000	-5.58	20240320	15290	17.33	20240125	22450	-20.09	20230828	14490	23.81	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
158	20240402	120724	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17920	-140	5	-0.78	297760480	16652	59.25	17950	18070	17750	23450	12650	18060	17880.10	10.01	3360	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6373	4.90	0.57	12	0.05	3659.00	31648.00	22450	20230828	-20.18	14490	20230626	23.67	19000	-5.68	20240320	15290	17.20	20240125	22450	-20.18	20230828	14490	23.67	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
159	20240402	110728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17940	-120	5	-0.66	269624500	15083	53.66	17950	18070	17750	23450	12650	18060	17874.61	10.01	2301	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6380	4.90	0.57	12	0.04	3659.00	31648.00	22450	20230828	-20.09	14490	20230626	23.81	19000	-5.58	20240320	15290	17.33	20240125	22450	-20.09	20230828	14490	23.81	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
160	20240402	100730	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18030	-30	5	-0.17	187696360	10507	37.38	17950	18070	17750	23450	12650	18060	17861.73	10.01	664	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6412	4.93	0.57	12	0.03	3659.00	31648.00	22450	20230828	-19.69	14490	20230626	24.43	19000	-5.11	20240320	15290	17.92	20240125	22450	-19.69	20230828	14490	24.43	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
161	20240402	090729	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	-70	5	-0.39	6678900	370	1.32	17950	18070	17950	23450	12650	18060	18046.96	10.01	-6	18320	18190	18060	17930	17800	18255	17995	36	5390	100	13360	10	1	35562185	6398	4.92	0.57	12	0.00	3659.00	31648.00	22450	20230828	-19.87	14490	20230626	24.15	19000	-5.32	20240320	15290	17.66	20240125	22450	-19.87	20230828	14490	24.15	20230626	0.22	N	192400	100	35 억	3560604	N	N	3489	N	N
162	20240401	160727	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18060	30	2	0.17	504634090	27969	79.10	18030	18190	17930	23400	12630	18030	18042.62	9.99	1728	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6423	4.94	0.57	12	0.08	3659.00	31648.00	22450	20230828	-19.55	14490	20230626	24.64	19000	-4.95	20240320	15290	18.12	20240125	22450	-19.55	20230828	14490	24.64	20230626	0.22	N	192400	100	35 억	3554088	N	N	3489	N	N
163	20240401	150729	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18070	40	2	0.22	453073460	25115	71.03	18030	18190	17930	23400	12630	18030	18039.95	9.99	887	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6426	4.94	0.57	12	0.07	3659.00	31648.00	22450	20230828	-19.51	14490	20230626	24.71	19000	-4.89	20240320	15290	18.18	20240125	22450	-19.51	20230828	14490	24.71	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
164	20240401	140724	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	17990	-40	5	-0.22	367923360	20388	57.66	18030	18190	17930	23400	12630	18030	18046.07	9.99	-880	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6398	4.92	0.57	12	0.06	3659.00	31648.00	22450	20230828	-19.87	14490	20230626	24.15	19000	-5.32	20240320	15290	17.66	20240125	22450	-19.87	20230828	14490	24.15	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
165	20240401	130722	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18040	10	2	0.06	247662530	13700	38.74	18030	18190	17980	23400	12630	18030	18077.56	9.99	-1236	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6415	4.93	0.57	12	0.04	3659.00	31648.00	22450	20230828	-19.64	14490	20230626	24.50	19000	-5.05	20240320	15290	17.99	20240125	22450	-19.64	20230828	14490	24.50	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
166	20240401	120728	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18050	20	2	0.11	193167760	10679	30.20	18030	18190	17980	23400	12630	18030	18088.56	9.99	-687	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6419	4.93	0.57	12	0.03	3659.00	31648.00	22450	20230828	-19.60	14490	20230626	24.57	19000	-5.00	20240320	15290	18.05	20240125	22450	-19.60	20230828	14490	24.57	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
167	20240401	110727	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18090	60	2	0.33	154285580	8526	24.11	18030	18190	17980	23400	12630	18030	18095.89	9.99	600	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6433	4.94	0.57	12	0.02	3659.00	31648.00	22450	20230828	-19.42	14490	20230626	24.84	19000	-4.79	20240320	15290	18.31	20240125	22450	-19.42	20230828	14490	24.84	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
168	20240401	100724	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18140	110	2	0.61	92079300	5093	14.40	18030	18190	17980	23400	12630	18030	18079.58	9.99	502	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6451	4.96	0.57	12	0.01	3659.00	31648.00	22450	20230828	-19.20	14490	20230626	25.19	19000	-4.53	20240320	15290	18.64	20240125	22450	-19.20	20230828	14490	25.19	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N
169	20240401	090723	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	18000	-30	5	-0.17	13839520	768	2.17	18030	18190	17980	23400	12630	18030	18020.21	9.99	122	18543	18286	18143	17886	17743	18215	17815	36	5370	100	13340	10	1	35562185	6401	4.92	0.57	12	0.00	3659.00	31648.00	22450	20230828	-19.82	14490	20230626	24.22	19000	-5.26	20240320	15290	17.72	20240125	22450	-19.82	20230828	14490	24.22	20230626	0.22	N	192400	100	35 억	3554088	N	N	6039	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History