KissMeData/003530/price/prices-20240301.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3840	-160	5	-4.00	8610484145	2194956	156.42	4025	4060	3835	5200	2800	4000	3923.10	6.49	-229557	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8239	-15.36	0.54	12	1.02	-250.00	7133.00	5330	20240305	-27.95	2250	20231010	70.67	5330	-27.95	20240305	3070	25.08	20240108	5330	-27.95	20240305	2250	70.67	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	264	N	N
3	20240329	150146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3855	-145	5	-3.62	7961118025	2026088	144.38	4025	4060	3835	5200	2800	4000	3929.26	6.49	-233962	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8271	-15.42	0.54	12	0.94	-250.00	7133.00	5330	20240305	-27.67	2250	20231010	71.33	5330	-27.67	20240305	3070	25.57	20240108	5330	-27.67	20240305	2250	71.33	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
4	20240329	140144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3865	-135	5	-3.38	6415065240	1625177	115.81	4025	4060	3855	5200	2800	4000	3947.26	6.49	-258384	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8292	-15.46	0.54	12	0.76	-250.00	7133.00	5330	20240305	-27.49	2250	20231010	71.78	5330	-27.49	20240305	3070	25.90	20240108	5330	-27.49	20240305	2250	71.78	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
5	20240329	130144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3915	-85	5	-2.12	4485933970	1128659	80.43	4025	4060	3905	5200	2800	4000	3974.54	6.49	-245973	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8400	-15.66	0.55	12	0.53	-250.00	7133.00	5330	20240305	-26.55	2250	20231010	74.00	5330	-26.55	20240305	3070	27.52	20240108	5330	-26.55	20240305	2250	74.00	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
6	20240329	120143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3950	-50	5	-1.25	3139384200	785708	55.99	4025	4060	3940	5200	2800	4000	3995.60	6.49	-201125	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8475	-15.80	0.55	12	0.37	-250.00	7133.00	5330	20240305	-25.89	2250	20231010	75.56	5330	-25.89	20240305	3070	28.66	20240108	5330	-25.89	20240305	2250	75.56	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
7	20240329	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3985	-15	5	-0.38	2277666125	568249	40.49	4025	4060	3970	5200	2800	4000	4008.24	6.49	-143779	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8550	-15.94	0.56	12	0.26	-250.00	7133.00	5330	20240305	-25.23	2250	20231010	77.11	5330	-25.23	20240305	3070	29.80	20240108	5330	-25.23	20240305	2250	77.11	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
8	20240329	100144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	0	3	0.00	1397987460	347969	24.80	4025	4060	3985	5200	2800	4000	4017.63	6.49	-63140	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8582	-16.00	0.56	12	0.16	-250.00	7133.00	5330	20240305	-24.95	2250	20231010	77.78	5330	-24.95	20240305	3070	30.29	20240108	5330	-24.95	20240305	2250	77.78	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
9	20240329	090142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	20	2	0.50	154316290	38361	2.73	4025	4030	4015	5200	2800	4000	4023.54	6.49	3247	4083	4041	4003	3961	3923	4022	3942	10727	1200	5000	2960	5	1	214547775	8625	-16.08	0.56	12	0.02	-250.00	7133.00	5330	20240305	-24.58	2250	20231010	78.67	5330	-24.58	20240305	3070	30.94	20240108	5330	-24.58	20240305	2250	78.67	20231010	4.25	N	003530	5000	10727 억	13933332	N	N	1217	N	N
10	20240328	160144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-40	5	-0.99	5282589425	1319997	92.29	4015	4045	3965	5250	2830	4040	4001.87	6.59	-188978	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8582	-16.00	0.56	12	0.62	-250.00	7133.00	5330	20240305	-24.95	2250	20231010	77.78	5330	-24.95	20240305	3070	30.29	20240108	5330	-24.95	20240305	2250	77.78	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	1217	N	N
11	20240328	150144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3985	-55	5	-1.36	4846412355	1210769	84.65	4015	4045	3965	5250	2830	4040	4002.65	6.59	-184686	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8550	-15.94	0.56	12	0.56	-250.00	7133.00	5330	20240305	-25.23	2250	20231010	77.11	5330	-25.23	20240305	3070	29.80	20240108	5330	-25.23	20240305	2250	77.11	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
12	20240328	140143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-45	5	-1.11	3791706395	945776	66.13	4015	4045	3985	5250	2830	4040	4008.99	6.59	-154432	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8571	-15.98	0.56	12	0.44	-250.00	7133.00	5330	20240305	-25.05	2250	20231010	77.56	5330	-25.05	20240305	3070	30.13	20240108	5330	-25.05	20240305	2250	77.56	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
13	20240328	130144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3995	-45	5	-1.11	3195774205	796590	55.69	4015	4045	3985	5250	2830	4040	4011.70	6.59	-123407	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8571	-15.98	0.56	12	0.37	-250.00	7133.00	5330	20240305	-25.05	2250	20231010	77.56	5330	-25.05	20240305	3070	30.13	20240108	5330	-25.05	20240305	2250	77.56	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
14	20240328	120144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	-35	5	-0.87	2581473320	642948	44.95	4015	4045	3990	5250	2830	4040	4014.93	6.59	-24320	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8593	-16.02	0.56	12	0.30	-250.00	7133.00	5330	20240305	-24.86	2250	20231010	78.00	5330	-24.86	20240305	3070	30.46	20240108	5330	-24.86	20240305	2250	78.00	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
15	20240328	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4025	-15	5	-0.37	2125051945	529093	36.99	4015	4045	3990	5250	2830	4040	4016.25	6.59	9371	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8636	-16.10	0.56	12	0.25	-250.00	7133.00	5330	20240305	-24.48	2250	20231010	78.89	5330	-24.48	20240305	3070	31.11	20240108	5330	-24.48	20240305	2250	78.89	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
16	20240328	100146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	-20	5	-0.50	1458341385	362740	25.36	4015	4045	3990	5250	2830	4040	4020.16	6.59	21525	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8625	-16.08	0.56	12	0.17	-250.00	7133.00	5330	20240305	-24.58	2250	20231010	78.67	5330	-24.58	20240305	3070	30.94	20240108	5330	-24.58	20240305	2250	78.67	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
17	20240328	090146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-40	5	-0.99	310355205	77339	5.41	4015	4020	3995	5250	2830	4040	4011.69	6.59	-13721	4173	4106	4063	3996	3953	4085	3975	10727	1210	5000	2980	5	1	214547775	8582	-16.00	0.56	12	0.04	-250.00	7133.00	5330	20240305	-24.95	2250	20231010	77.78	5330	-24.95	20240305	3070	30.29	20240108	5330	-24.95	20240305	2250	77.78	20231010	4.21	N	003530	5000	10727 억	14130472	N	N	11	N	N
18	20240327	160146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-70	5	-1.70	5522532140	1358483	48.13	4100	4130	4020	5340	2880	4110	4065.25	6.71	-278737	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8668	-16.16	0.57	12	0.63	-250.00	7133.00	5330	20240305	-24.20	2250	20231010	79.56	5330	-24.20	20240305	3070	31.60	20240108	5330	-24.20	20240305	2250	79.56	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	11	N	N
19	20240327	150144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	-65	5	-1.58	4903772195	1205301	42.70	4100	4130	4020	5340	2880	4110	4068.47	6.71	-271230	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8678	-16.18	0.57	12	0.56	-250.00	7133.00	5330	20240305	-24.11	2250	20231010	79.78	5330	-24.11	20240305	3070	31.76	20240108	5330	-24.11	20240305	2250	79.78	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
20	20240327	140145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-70	5	-1.70	3949747465	968817	34.32	4100	4130	4030	5340	2880	4110	4076.85	6.71	-197695	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8668	-16.16	0.57	12	0.45	-250.00	7133.00	5330	20240305	-24.20	2250	20231010	79.56	5330	-24.20	20240305	3070	31.60	20240108	5330	-24.20	20240305	2250	79.56	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
21	20240327	130146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	-45	5	-1.09	3164419260	775020	27.46	4100	4130	4050	5340	2880	4110	4082.98	6.71	-99032	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8721	-16.26	0.57	12	0.36	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
22	20240327	120145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	-35	5	-0.85	3001336220	734984	26.04	4100	4130	4050	5340	2880	4110	4083.51	6.71	-90042	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8743	-16.30	0.57	12	0.34	-250.00	7133.00	5330	20240305	-23.55	2250	20231010	81.11	5330	-23.55	20240305	3070	32.74	20240108	5330	-23.55	20240305	2250	81.11	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
23	20240327	110145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	-25	5	-0.61	2203256925	538655	19.08	4100	4130	4050	5340	2880	4110	4090.26	6.71	-30860	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8764	-16.34	0.57	12	0.25	-250.00	7133.00	5330	20240305	-23.36	2250	20231010	81.56	5330	-23.36	20240305	3070	33.06	20240108	5330	-23.36	20240305	2250	81.56	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
24	20240327	100143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	10	2	0.24	1631783565	399172	14.14	4100	4130	4050	5340	2880	4110	4087.87	6.71	-1002	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8839	-16.48	0.58	12	0.19	-250.00	7133.00	5330	20240305	-22.70	2250	20231010	83.11	5330	-22.70	20240305	3070	34.20	20240108	5330	-22.70	20240305	2250	83.11	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
25	20240327	090147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	-20	5	-0.49	201481670	49118	1.74	4100	4125	4085	5340	2880	4110	4101.84	6.71	-21525	4273	4191	4103	4021	3933	4147	3977	10727	1230	5000	3040	5	1	214547775	8775	-16.36	0.57	12	0.02	-250.00	7133.00	5330	20240305	-23.26	2250	20231010	81.78	5330	-23.26	20240305	3070	33.22	20240108	5330	-23.26	20240305	2250	81.78	20231010	4.20	N	003530	5000	10727 억	14395347	N	N	3	N	N
26	20240326	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	125	2	3.14	11111305745	2710068	211.00	4115	4185	4015	5180	2790	3985	4100.10	6.65	120644	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8818	-16.44	0.58	12	1.26	-250.00	7133.00	5330	20240305	-22.89	2250	20231010	82.67	5330	-22.89	20240305	3070	33.88	20240108	5330	-22.89	20240305	2250	82.67	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	3	N	N
27	20240326	150144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	125	2	3.14	10455073750	2550109	198.54	4115	4185	4015	5180	2790	3985	4099.97	6.65	124688	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8818	-16.44	0.58	12	1.19	-250.00	7133.00	5330	20240305	-22.89	2250	20231010	82.67	5330	-22.89	20240305	3070	33.88	20240108	5330	-22.89	20240305	2250	82.67	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
28	20240326	140144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4125	140	2	3.51	9523955090	2323713	180.92	4115	4185	4015	5180	2790	3985	4098.72	6.65	141246	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8850	-16.50	0.58	12	1.08	-250.00	7133.00	5330	20240305	-22.61	2250	20231010	83.33	5330	-22.61	20240305	3070	34.36	20240108	5330	-22.61	20240305	2250	83.33	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
29	20240326	130143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4110	125	2	3.14	8258895825	2018028	157.12	4115	4185	4015	5180	2790	3985	4092.70	6.65	92966	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8818	-16.44	0.58	12	0.94	-250.00	7133.00	5330	20240305	-22.89	2250	20231010	82.67	5330	-22.89	20240305	3070	33.88	20240108	5330	-22.89	20240305	2250	82.67	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
30	20240326	120144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	90	2	2.26	5472031535	1343199	104.58	4115	4135	4015	5180	2790	3985	4074.05	6.65	-58806	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8743	-16.30	0.57	12	0.63	-250.00	7133.00	5330	20240305	-23.55	2250	20231010	81.11	5330	-23.55	20240305	3070	32.74	20240108	5330	-23.55	20240305	2250	81.11	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
31	20240326	110141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	80	2	2.01	4424063005	1084514	84.44	4115	4135	4035	5180	2790	3985	4079.53	6.65	-77503	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8721	-16.26	0.57	12	0.51	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
32	20240326	100143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4070	85	2	2.13	3753322555	919906	71.62	4115	4135	4035	5180	2790	3985	4080.39	6.65	-97826	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8732	-16.28	0.57	12	0.43	-250.00	7133.00	5330	20240305	-23.64	2250	20231010	80.89	5330	-23.64	20240305	3070	32.57	20240108	5330	-23.64	20240305	2250	80.89	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
33	20240326	090144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4080	95	2	2.38	1100572885	268242	20.88	4115	4135	4080	5180	2790	3985	4104.08	6.65	-91630	4061	4022	3981	3942	3901	4002	3922	10727	1195	5000	2940	5	1	214547775	8754	-16.32	0.57	12	0.13	-250.00	7133.00	5330	20240305	-23.45	2250	20231010	81.33	5330	-23.45	20240305	3070	32.90	20240108	5330	-23.45	20240305	2250	81.33	20231010	4.09	N	003530	5000	10727 억	14274485	N	N	1546	N	N
34	20240325	160146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3985	15	2	0.38	4854566165	1218042	59.94	4015	4020	3940	5160	2780	3970	3985.58	6.68	-58887	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8550	-15.94	0.56	12	0.57	-250.00	7133.00	5330	20240305	-25.23	2250	20231010	77.11	5330	-25.23	20240305	3070	29.80	20240108	5330	-25.23	20240305	2250	77.11	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	1546	N	N
35	20240325	150148	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4005	35	2	0.88	4145245600	1040336	51.19	4015	4020	3940	5160	2780	3970	3984.55	6.68	-66349	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8593	-16.02	0.56	12	0.48	-250.00	7133.00	5330	20240305	-24.86	2250	20231010	78.00	5330	-24.86	20240305	3070	30.46	20240108	5330	-24.86	20240305	2250	78.00	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
36	20240325	140147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	40	2	1.01	3181658495	799918	39.36	4015	4020	3940	5160	2780	3970	3977.50	6.68	-63208	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8603	-16.04	0.56	12	0.37	-250.00	7133.00	5330	20240305	-24.77	2250	20231010	78.22	5330	-24.77	20240305	3070	30.62	20240108	5330	-24.77	20240305	2250	78.22	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
37	20240325	130147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4010	40	2	1.01	2632382715	662517	32.60	4015	4015	3940	5160	2780	3970	3973.32	6.68	-61097	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8603	-16.04	0.56	12	0.31	-250.00	7133.00	5330	20240305	-24.77	2250	20231010	78.22	5330	-24.77	20240305	3070	30.62	20240108	5330	-24.77	20240305	2250	78.22	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
38	20240325	120151	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3960	-10	5	-0.25	2161159155	544131	26.78	4015	4015	3940	5160	2780	3970	3971.77	6.68	-60997	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8496	-15.84	0.56	12	0.25	-250.00	7133.00	5330	20240305	-25.70	2250	20231010	76.00	5330	-25.70	20240305	3070	28.99	20240108	5330	-25.70	20240305	2250	76.00	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
39	20240325	110147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3960	-10	5	-0.25	1776352285	446981	22.00	4015	4015	3940	5160	2780	3970	3974.13	6.68	-60919	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8496	-15.84	0.56	12	0.21	-250.00	7133.00	5330	20240305	-25.70	2250	20231010	76.00	5330	-25.70	20240305	3070	28.99	20240108	5330	-25.70	20240305	2250	76.00	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
40	20240325	100147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	-5	5	-0.13	1310362505	329522	16.22	4015	4015	3940	5160	2780	3970	3976.59	6.68	-40661	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8507	-15.86	0.56	12	0.15	-250.00	7133.00	5330	20240305	-25.61	2250	20231010	76.22	5330	-25.61	20240305	3070	29.15	20240108	5330	-25.61	20240305	2250	76.22	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
41	20240325	090147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	20	2	0.50	425186425	106421	5.24	4015	4015	3940	5160	2780	3970	3995.77	6.68	-32310	4093	4031	3983	3921	3873	4007	3897	10727	1190	5000	2930	5	1	214547775	8560	-15.96	0.56	12	0.05	-250.00	7133.00	5330	20240305	-25.14	2250	20231010	77.33	5330	-25.14	20240305	3070	29.97	20240108	5330	-25.14	20240305	2250	77.33	20231010	4.03	N	003530	5000	10727 억	14333552	N	N	154	N	N
42	20240322	160147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3970	-115	5	-2.82	7758295415	1952525	37.92	4000	4045	3935	5310	2860	4085	3973.12	6.89	-441758	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8518	-15.88	0.56	12	0.91	-250.00	7133.00	5330	20240305	-25.52	2250	20231010	76.44	5330	-25.52	20240305	3070	29.32	20240108	5330	-25.52	20240305	2250	76.44	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	154	N	N
43	20240322	150148	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3965	-120	5	-2.94	6994100560	1760178	34.18	4000	4045	3935	5310	2860	4085	3973.13	6.89	-435845	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8507	-15.86	0.56	12	0.82	-250.00	7133.00	5330	20240305	-25.61	2250	20231010	76.22	5330	-25.61	20240305	3070	29.15	20240108	5330	-25.61	20240305	2250	76.22	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
44	20240322	140147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3975	-110	5	-2.69	6134630975	1543606	29.98	4000	4045	3935	5310	2860	4085	3973.78	6.89	-409524	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8528	-15.90	0.56	12	0.72	-250.00	7133.00	5330	20240305	-25.42	2250	20231010	76.67	5330	-25.42	20240305	3070	29.48	20240108	5330	-25.42	20240305	2250	76.67	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
45	20240322	130147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3955	-130	5	-3.18	5510298465	1386016	26.92	4000	4045	3935	5310	2860	4085	3975.15	6.89	-379139	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8485	-15.82	0.55	12	0.65	-250.00	7133.00	5330	20240305	-25.80	2250	20231010	75.78	5330	-25.80	20240305	3070	28.83	20240108	5330	-25.80	20240305	2250	75.78	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
46	20240322	120146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3960	-125	5	-3.06	4157476980	1043709	20.27	4000	4045	3955	5310	2860	4085	3982.77	6.89	-244823	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8496	-15.84	0.56	12	0.49	-250.00	7133.00	5330	20240305	-25.70	2250	20231010	76.00	5330	-25.70	20240305	3070	28.99	20240108	5330	-25.70	20240305	2250	76.00	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
47	20240322	110148	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3975	-110	5	-2.69	3132604710	785201	15.25	4000	4045	3970	5310	2860	4085	3988.81	6.89	-129907	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8528	-15.90	0.56	12	0.37	-250.00	7133.00	5330	20240305	-25.42	2250	20231010	76.67	5330	-25.42	20240305	3070	29.48	20240108	5330	-25.42	20240305	2250	76.67	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
48	20240322	100148	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-95	5	-2.33	2259659130	566135	10.99	4000	4045	3970	5310	2860	4085	3990.35	6.89	-43251	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8560	-15.96	0.56	12	0.26	-250.00	7133.00	5330	20240305	-25.14	2250	20231010	77.33	5330	-25.14	20240305	3070	29.97	20240108	5330	-25.14	20240305	2250	77.33	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
49	20240322	090146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3985	-100	5	-2.45	645621670	161550	3.14	4000	4045	3975	5310	2860	4085	3992.92	6.89	60027	4215	4150	4055	3990	3895	4182	4022	10727	1225	5000	3020	5	1	214547775	8550	-15.94	0.56	12	0.08	-250.00	7133.00	5330	20240305	-25.23	2250	20231010	77.11	5330	-25.23	20240305	3070	29.80	20240108	5330	-25.23	20240305	2250	77.11	20231010	4.15	N	003530	5000	10727 억	14781233	N	N	1433	N	N
50	20240321	160147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4085	280	2	7.36	20517576820	5075986	143.16	3985	4120	3960	4945	2665	3805	4042.05	6.74	339495	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8764	-16.34	0.57	12	2.37	-250.00	7133.00	5330	20240305	-23.36	2250	20231010	81.56	5330	-23.36	20240305	3070	33.06	20240108	5330	-23.36	20240305	2250	81.56	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	1432	N	N
51	20240321	150147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4080	275	2	7.23	19377986595	4796938	135.29	3985	4120	3960	4945	2665	3805	4039.66	6.74	356689	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8754	-16.32	0.57	12	2.24	-250.00	7133.00	5330	20240305	-23.45	2250	20231010	81.33	5330	-23.45	20240305	3070	32.90	20240108	5330	-23.45	20240305	2250	81.33	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
52	20240321	140146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	260	2	6.83	18239741040	4515724	127.36	3985	4120	3960	4945	2665	3805	4039.16	6.74	357890	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8721	-16.26	0.57	12	2.10	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
53	20240321	130145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4035	230	2	6.04	17536872305	4342122	122.46	3985	4120	3960	4945	2665	3805	4038.78	6.74	341747	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8657	-16.14	0.57	12	2.02	-250.00	7133.00	5330	20240305	-24.30	2250	20231010	79.33	5330	-24.30	20240305	3070	31.43	20240108	5330	-24.30	20240305	2250	79.33	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
54	20240321	120145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	260	2	6.83	16342444745	4047847	114.16	3985	4120	3960	4945	2665	3805	4037.32	6.74	338719	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8721	-16.26	0.57	12	1.89	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
55	20240321	110146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4080	275	2	7.23	14668711410	3638361	102.62	3985	4120	3960	4945	2665	3805	4031.68	6.74	288069	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8754	-16.32	0.57	12	1.70	-250.00	7133.00	5330	20240305	-23.45	2250	20231010	81.33	5330	-23.45	20240305	3070	32.90	20240108	5330	-23.45	20240305	2250	81.33	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
56	20240321	100146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4045	240	2	6.31	10255297455	2556331	72.10	3985	4060	3960	4945	2665	3805	4011.73	6.74	28642	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8678	-16.18	0.57	12	1.19	-250.00	7133.00	5330	20240305	-24.11	2250	20231010	79.78	5330	-24.11	20240305	3070	31.76	20240108	5330	-24.11	20240305	2250	79.78	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
57	20240321	090147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4020	215	2	5.65	1768318765	440459	12.42	3985	4060	3985	4945	2665	3805	4014.72	6.74	15851	3978	3891	3813	3726	3648	3852	3687	10727	1140	5000	2810	5	1	214547775	8625	-16.08	0.56	12	0.21	-250.00	7133.00	5330	20240305	-24.58	2250	20231010	78.67	5330	-24.58	20240305	3070	30.94	20240108	5330	-24.58	20240305	2250	78.67	20231010	4.16	N	003530	5000	10727 억	14456655	N	N	6	N	N
58	20240320	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3805	-115	5	-2.93	13249087530	3471768	116.75	3840	3900	3735	5090	2745	3920	3816.25	6.52	465821	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8164	-15.22	0.53	12	1.62	-250.00	7133.00	5330	20240305	-28.61	2250	20231010	69.11	5330	-28.61	20240305	3070	23.94	20240108	5330	-28.61	20240305	2250	69.11	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	6	N	N
59	20240320	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3745	-175	5	-4.46	11846078445	3100122	104.25	3840	3900	3735	5090	2745	3920	3821.11	6.52	377246	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8035	-14.98	0.53	12	1.44	-250.00	7133.00	5330	20240305	-29.74	2250	20231010	66.44	5330	-29.74	20240305	3070	21.99	20240108	5330	-29.74	20240305	2250	66.44	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
60	20240320	140147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3815	-105	5	-2.68	7621079890	1979779	66.58	3840	3900	3800	5090	2745	3920	3849.40	6.52	217550	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8185	-15.26	0.53	12	0.92	-250.00	7133.00	5330	20240305	-28.42	2250	20231010	69.56	5330	-28.42	20240305	3070	24.27	20240108	5330	-28.42	20240305	2250	69.56	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
61	20240320	130146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3860	-60	5	-1.53	5767846565	1495476	50.29	3840	3900	3830	5090	2745	3920	3856.79	6.52	188302	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8282	-15.44	0.54	12	0.70	-250.00	7133.00	5330	20240305	-27.58	2250	20231010	71.56	5330	-27.58	20240305	3070	25.73	20240108	5330	-27.58	20240305	2250	71.56	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
62	20240320	120147	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	-70	5	-1.79	5026948315	1303510	43.83	3840	3900	3830	5090	2745	3920	3856.39	6.52	162082	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8260	-15.40	0.54	12	0.61	-250.00	7133.00	5330	20240305	-27.77	2250	20231010	71.11	5330	-27.77	20240305	3070	25.41	20240108	5330	-27.77	20240305	2250	71.11	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
63	20240320	110145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3845	-75	5	-1.91	4072447035	1055114	35.48	3840	3900	3835	5090	2745	3920	3859.63	6.52	156906	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8249	-15.38	0.54	12	0.49	-250.00	7133.00	5330	20240305	-27.86	2250	20231010	70.89	5330	-27.86	20240305	3070	25.24	20240108	5330	-27.86	20240305	2250	70.89	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
64	20240320	100145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3875	-45	5	-1.15	2904081195	751791	25.28	3840	3900	3835	5090	2745	3920	3862.76	6.52	167171	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8314	-15.50	0.54	12	0.35	-250.00	7133.00	5330	20240305	-27.30	2250	20231010	72.22	5330	-27.30	20240305	3070	26.22	20240108	5330	-27.30	20240305	2250	72.22	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
65	20240320	090144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3850	-70	5	-1.79	634569155	165134	5.55	3840	3875	3835	5090	2745	3920	3841.99	6.52	55731	4133	4026	3963	3856	3793	3995	3825	10727	1170	5000	2900	5	1	214547775	8260	-15.40	0.54	12	0.08	-250.00	7133.00	5330	20240305	-27.77	2250	20231010	71.11	5330	-27.77	20240305	3070	25.41	20240108	5330	-27.77	20240305	2250	71.11	20231010	4.11	N	003530	5000	10727 억	13987166	N	N	372	N	N
66	20240319	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3920	-170	5	-4.16	11433089040	2873925	102.45	4040	4070	3900	5310	2865	4090	3978.35	6.35	357758	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8410	-15.68	0.55	12	1.34	-250.00	7133.00	5330	20240305	-26.45	2250	20231010	74.22	5330	-26.45	20240305	3070	27.69	20240108	5330	-26.45	20240305	2250	74.22	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	372	N	N
67	20240319	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3935	-155	5	-3.79	10208807935	2561569	91.31	4040	4070	3900	5310	2865	4090	3985.36	6.35	277972	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8442	-15.74	0.55	12	1.19	-250.00	7133.00	5330	20240305	-26.17	2250	20231010	74.89	5330	-26.17	20240305	3070	28.18	20240108	5330	-26.17	20240305	2250	74.89	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
68	20240319	140146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3940	-150	5	-3.67	8341059565	2085077	74.33	4040	4070	3940	5310	2865	4090	4000.35	6.35	156055	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8453	-15.76	0.55	12	0.97	-250.00	7133.00	5330	20240305	-26.08	2250	20231010	75.11	5330	-26.08	20240305	3070	28.34	20240108	5330	-26.08	20240305	2250	75.11	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
69	20240319	130138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3980	-110	5	-2.69	6387250155	1592572	56.77	4040	4070	3970	5310	2865	4090	4010.64	6.35	168362	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8539	-15.92	0.56	12	0.74	-250.00	7133.00	5330	20240305	-25.33	2250	20231010	76.89	5330	-25.33	20240305	3070	29.64	20240108	5330	-25.33	20240305	2250	76.89	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
70	20240319	120146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4000	-90	5	-2.20	5274731510	1313072	46.81	4040	4070	3970	5310	2865	4090	4017.08	6.35	114429	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8582	-16.00	0.56	12	0.61	-250.00	7133.00	5330	20240305	-24.95	2250	20231010	77.78	5330	-24.95	20240305	3070	30.29	20240108	5330	-24.95	20240305	2250	77.78	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
71	20240319	110146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3990	-100	5	-2.44	4620261290	1149251	40.97	4040	4070	3970	5310	2865	4090	4020.22	6.35	101949	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8560	-15.96	0.56	12	0.54	-250.00	7133.00	5330	20240305	-25.14	2250	20231010	77.33	5330	-25.14	20240305	3070	29.97	20240108	5330	-25.14	20240305	2250	77.33	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
72	20240319	100146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-50	5	-1.22	1997358650	493708	17.60	4040	4070	4035	5310	2865	4090	4045.61	6.35	79750	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8668	-16.16	0.57	12	0.23	-250.00	7133.00	5330	20240305	-24.20	2250	20231010	79.56	5330	-24.20	20240305	3070	31.60	20240108	5330	-24.20	20240305	2250	79.56	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
73	20240319	090145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-40	5	-0.98	334628425	82781	2.95	4040	4055	4040	5310	2865	4090	4042.21	6.35	-22183	4220	4155	4085	4020	3950	4120	3985	10727	1220	5000	3020	5	1	214547775	8689	-16.20	0.57	12	0.04	-250.00	7133.00	5330	20240305	-24.02	2250	20231010	80.00	5330	-24.02	20240305	3070	31.92	20240108	5330	-24.02	20240305	2250	80.00	20231010	4.22	N	003530	5000	10727 억	13628381	N	N	2477	N	N
74	20240318	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	30	2	0.74	10853049290	2666787	38.86	4105	4150	4015	5270	2845	4060	4069.67	6.34	-304657	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8775	-16.36	0.57	12	1.24	-250.00	7133.00	5330	20240305	-23.26	2250	20231010	81.78	5330	-23.26	20240305	3070	33.22	20240108	5330	-23.26	20240305	2250	81.78	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	2477	N	N
75	20240318	150144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4095	35	2	0.86	9840197575	2419350	35.26	4105	4150	4015	5270	2845	4060	4067.29	6.34	-319310	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8786	-16.38	0.57	12	1.13	-250.00	7133.00	5330	20240305	-23.17	2250	20231010	82.00	5330	-23.17	20240305	3070	33.39	20240108	5330	-23.17	20240305	2250	82.00	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
76	20240318	140144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4075	15	2	0.37	8039477690	1979427	28.85	4105	4150	4015	5270	2845	4060	4061.52	6.34	-283233	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8743	-16.30	0.57	12	0.92	-250.00	7133.00	5330	20240305	-23.55	2250	20231010	81.11	5330	-23.55	20240305	3070	32.74	20240108	5330	-23.55	20240305	2250	81.11	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
77	20240318	130145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4050	-10	5	-0.25	6926256170	1705896	24.86	4105	4150	4015	5270	2845	4060	4060.19	6.34	-290375	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8689	-16.20	0.57	12	0.80	-250.00	7133.00	5330	20240305	-24.02	2250	20231010	80.00	5330	-24.02	20240305	3070	31.92	20240108	5330	-24.02	20240305	2250	80.00	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
78	20240318	120144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-20	5	-0.49	6242522035	1536969	22.40	4105	4150	4015	5270	2845	4060	4061.58	6.34	-254579	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8668	-16.16	0.57	12	0.72	-250.00	7133.00	5330	20240305	-24.20	2250	20231010	79.56	5330	-24.20	20240305	3070	31.60	20240108	5330	-24.20	20240305	2250	79.56	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
79	20240318	110146	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4040	-20	5	-0.49	5576090925	1372074	20.00	4105	4150	4015	5270	2845	4060	4063.99	6.34	-216486	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8668	-16.16	0.57	12	0.64	-250.00	7133.00	5330	20240305	-24.20	2250	20231010	79.56	5330	-24.20	20240305	3070	31.60	20240108	5330	-24.20	20240305	2250	79.56	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
80	20240318	100145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	5	2	0.12	3842499715	943526	13.75	4105	4150	4035	5270	2845	4060	4072.49	6.34	-180436	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8721	-16.26	0.57	12	0.44	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
81	20240318	090144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4090	30	2	0.74	902440460	219739	3.20	4105	4150	4075	5270	2845	4060	4106.92	6.34	-8231	4480	4270	4155	3945	3830	4212	3887	10727	1210	5000	3000	5	1	214547775	8775	-16.36	0.57	12	0.10	-250.00	7133.00	5330	20240305	-23.26	2250	20231010	81.78	5330	-23.26	20240305	3070	33.22	20240108	5330	-23.26	20240305	2250	81.78	20231010	4.06	N	003530	5000	10727 억	13599251	N	N	19839	N	N
82	20240315	160145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4060	-410	5	-9.17	28031989455	6701640	144.99	4310	4365	4040	5810	3130	4470	4184.16	6.26	198924	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	8711	-16.24	0.57	12	3.12	-250.00	7133.00	5330	20240305	-23.83	2250	20231010	80.44	5330	-23.83	20240305	3070	32.25	20240108	5330	-23.83	20240305	2250	80.44	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	19839	N	N
83	20240315	150137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4065	-405	5	-9.06	24778511810	5899224	127.63	4310	4365	4055	5810	3130	4470	4200.30	6.26	131668	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	8721	-16.26	0.57	12	2.75	-250.00	7133.00	5330	20240305	-23.73	2250	20231010	80.67	5330	-23.73	20240305	3070	32.41	20240108	5330	-23.73	20240305	2250	80.67	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
84	20240315	140138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4120	-350	5	-7.83	20021833590	4734752	102.43	4310	4365	4110	5810	3130	4470	4228.69	6.26	-21520	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	8839	-16.48	0.58	12	2.21	-250.00	7133.00	5330	20240305	-22.70	2250	20231010	83.11	5330	-22.70	20240305	3070	34.20	20240108	5330	-22.70	20240305	2250	83.11	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
85	20240315	130144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4155	-315	5	-7.05	17242685490	4062567	87.89	4310	4365	4110	5810	3130	4470	4244.28	6.26	-74865	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	8914	-16.62	0.58	12	1.89	-250.00	7133.00	5330	20240305	-22.05	2250	20231010	84.67	5330	-22.05	20240305	3070	35.34	20240108	5330	-22.05	20240305	2250	84.67	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
86	20240315	120145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-300	5	-6.71	14488447850	3398497	73.52	4310	4365	4140	5810	3130	4470	4263.19	6.26	-120499	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	8947	-16.68	0.58	12	1.58	-250.00	7133.00	5330	20240305	-21.76	2250	20231010	85.33	5330	-21.76	20240305	3070	35.83	20240108	5330	-21.76	20240305	2250	85.33	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
87	20240315	110143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4270	-200	5	-4.47	9614005325	2239871	48.46	4310	4365	4255	5810	3130	4470	4292.21	6.26	-35410	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	9161	-17.08	0.60	12	1.04	-250.00	7133.00	5330	20240305	-19.89	2250	20231010	89.78	5330	-19.89	20240305	3070	39.09	20240108	5330	-19.89	20240305	2250	89.78	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
88	20240315	100145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4290	-180	5	-4.03	7558976160	1759045	38.06	4310	4365	4255	5810	3130	4470	4297.20	6.26	-8014	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	9204	-17.16	0.60	12	0.82	-250.00	7133.00	5330	20240305	-19.51	2250	20231010	90.67	5330	-19.51	20240305	3070	39.74	20240108	5330	-19.51	20240305	2250	90.67	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
89	20240315	090144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	-110	5	-2.46	1557381600	361109	7.81	4310	4360	4270	5810	3130	4470	4312.75	6.26	81948	4696	4582	4526	4412	4356	4555	4385	10727	1340	5000	3300	5	1	214547775	9354	-17.44	0.61	12	0.17	-250.00	7133.00	5330	20240305	-18.20	2250	20231010	93.78	5330	-18.20	20240305	3070	42.02	20240108	5330	-18.20	20240305	2250	93.78	20231010	4.11	N	003530	5000	10727 억	13431866	N	N	3271	N	N
90	20240314	160143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	-120	5	-2.61	17168318605	3796164	94.56	4615	4640	4470	5960	3215	4590	4524.90	6.22	1197	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9590	-17.88	0.63	12	1.77	-250.00	7133.00	5330	20240305	-16.14	2250	20231010	98.67	5330	-16.14	20240305	3070	45.60	20240108	5330	-16.14	20240305	2250	98.67	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	3271	N	N
91	20240314	150145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	-90	5	-1.96	12619850575	2781371	69.28	4615	4640	4490	5960	3215	4590	4537.27	6.22	-153852	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9655	-18.00	0.63	12	1.30	-250.00	7133.00	5330	20240305	-15.57	2250	20231010	100.00	5330	-15.57	20240305	3070	46.58	20240108	5330	-15.57	20240305	2250	100.00	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
92	20240314	140144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	-65	5	-1.42	9744149715	2142783	53.37	4615	4640	4505	5960	3215	4590	4547.42	6.22	-142254	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9708	-18.10	0.63	12	1.00	-250.00	7133.00	5330	20240305	-15.10	2250	20231010	101.11	5330	-15.10	20240305	3070	47.39	20240108	5330	-15.10	20240305	2250	101.11	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
93	20240314	130142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-70	5	-1.53	8224555120	1806368	44.99	4615	4640	4505	5960	3215	4590	4553.09	6.22	-152100	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9698	-18.08	0.63	12	0.84	-250.00	7133.00	5330	20240305	-15.20	2250	20231010	100.89	5330	-15.20	20240305	3070	47.23	20240108	5330	-15.20	20240305	2250	100.89	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
94	20240314	120143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-75	5	-1.63	7571785185	1661852	41.39	4615	4640	4505	5960	3215	4590	4556.23	6.22	-145681	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9687	-18.06	0.63	12	0.77	-250.00	7133.00	5330	20240305	-15.29	2250	20231010	100.67	5330	-15.29	20240305	3070	47.07	20240108	5330	-15.29	20240305	2250	100.67	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
95	20240314	110144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	-60	5	-1.31	6768006325	1483888	36.96	4615	4640	4505	5960	3215	4590	4560.99	6.22	-120690	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9719	-18.12	0.64	12	0.69	-250.00	7133.00	5330	20240305	-15.01	2250	20231010	101.33	5330	-15.01	20240305	3070	47.56	20240108	5330	-15.01	20240305	2250	101.33	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
96	20240314	100144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	-55	5	-1.20	5174696155	1131395	28.18	4615	4640	4515	5960	3215	4590	4573.73	6.22	-129351	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9730	-18.14	0.64	12	0.53	-250.00	7133.00	5330	20240305	-14.92	2250	20231010	101.56	5330	-14.92	20240305	3070	47.72	20240108	5330	-14.92	20240305	2250	101.56	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
97	20240314	090143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	0	3	0.00	1528415315	331568	8.26	4615	4640	4590	5960	3215	4590	4609.67	6.22	-110355	4690	4640	4540	4490	4390	4665	4515	10727	1370	5000	3390	5	1	214547775	9848	-18.36	0.64	12	0.15	-250.00	7133.00	5330	20240305	-13.88	2250	20231010	104.00	5330	-13.88	20240305	3070	49.51	20240108	5330	-13.88	20240305	2250	104.00	20231010	4.04	N	003530	5000	10727 억	13343787	N	N	124	N	N
98	20240313	160144	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	75	2	1.66	15832943845	3503441	26.21	4480	4590	4440	5860	3165	4515	4519.10	6.16	111608	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9848	-18.36	0.64	12	1.63	-250.00	7133.00	5330	20240305	-13.88	2250	20231010	104.00	5330	-13.88	20240305	3070	49.51	20240108	5330	-13.88	20240305	2250	104.00	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	124	N	N
99	20240313	150142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4565	50	2	1.11	13743889360	3046309	22.79	4480	4580	4440	5860	3165	4515	4511.63	6.16	163444	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9794	-18.26	0.64	12	1.42	-250.00	7133.00	5330	20240305	-14.35	2250	20231010	102.89	5330	-14.35	20240305	3070	48.70	20240108	5330	-14.35	20240305	2250	102.89	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
100	20240313	140143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	30	2	0.66	11916443340	2644985	19.79	4480	4560	4440	5860	3165	4515	4505.22	6.16	151854	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9751	-18.18	0.64	12	1.23	-250.00	7133.00	5330	20240305	-14.73	2250	20231010	102.00	5330	-14.73	20240305	3070	48.05	20240108	5330	-14.73	20240305	2250	102.00	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
101	20240313	130145	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	0	3	0.00	9779133445	2173147	16.26	4480	4560	4440	5860	3165	4515	4499.84	6.16	136035	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9687	-18.06	0.63	12	1.01	-250.00	7133.00	5330	20240305	-15.29	2250	20231010	100.67	5330	-15.29	20240305	3070	47.07	20240108	5330	-15.29	20240305	2250	100.67	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
102	20240313	120143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-5	5	-0.11	8999284200	2000651	14.97	4480	4560	4440	5860	3165	4515	4498.00	6.16	142382	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9676	-18.04	0.63	12	0.93	-250.00	7133.00	5330	20240305	-15.38	2250	20231010	100.44	5330	-15.38	20240305	3070	46.91	20240108	5330	-15.38	20240305	2250	100.44	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
103	20240313	110142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	10	2	0.22	7575994270	1686657	12.62	4480	4550	4440	5860	3165	4515	4491.43	6.16	130585	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9708	-18.10	0.63	12	0.79	-250.00	7133.00	5330	20240305	-15.10	2250	20231010	101.11	5330	-15.10	20240305	3070	47.39	20240108	5330	-15.10	20240305	2250	101.11	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
104	20240313	100143	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	0	3	0.00	5769706830	1287441	9.63	4480	4540	4440	5860	3165	4515	4480.98	6.16	53132	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9687	-18.06	0.63	12	0.60	-250.00	7133.00	5330	20240305	-15.29	2250	20231010	100.67	5330	-15.29	20240305	3070	47.07	20240108	5330	-15.29	20240305	2250	100.67	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
105	20240313	090142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	-55	5	-1.22	901236310	201323	1.51	4480	4480	4450	5860	3165	4515	4472.17	6.16	-18264	5038	4776	4638	4376	4238	4707	4307	10727	1345	5000	3340	5	1	214547775	9569	-17.84	0.63	12	0.09	-250.00	7133.00	5330	20240305	-16.32	2250	20231010	98.22	5330	-16.32	20240305	3070	45.28	20240108	5330	-16.32	20240305	2250	98.22	20231010	3.95	N	003530	5000	10727 억	13214247	N	N	142	N	N
106	20240312	160142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	5	2	0.11	61493777735	13068480	212.73	4800	4900	4500	5860	3160	4510	4705.76	6.56	-853070	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9687	-18.06	0.63	12	6.09	-250.00	7133.00	5330	20240305	-15.29	2250	20231010	100.67	5330	-15.29	20240305	3070	47.07	20240108	5330	-15.29	20240305	2250	100.67	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	142	N	N
107	20240312	150141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	15	2	0.33	58785483915	12468338	202.96	4800	4900	4515	5860	3160	4510	4714.78	6.56	-890559	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9708	-18.10	0.63	12	5.81	-250.00	7133.00	5330	20240305	-15.10	2250	20231010	101.11	5330	-15.10	20240305	3070	47.39	20240108	5330	-15.10	20240305	2250	101.11	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
108	20240312	140141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	40	2	0.89	55927438675	11838076	192.70	4800	4900	4535	5860	3160	4510	4724.37	6.56	-895421	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9762	-18.20	0.64	12	5.52	-250.00	7133.00	5330	20240305	-14.63	2250	20231010	102.22	5330	-14.63	20240305	3070	48.21	20240108	5330	-14.63	20240305	2250	102.22	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
109	20240312	130140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4565	55	2	1.22	52676668900	11126122	181.11	4800	4900	4555	5860	3160	4510	4734.50	6.56	-930393	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9794	-18.26	0.64	12	5.19	-250.00	7133.00	5330	20240305	-14.35	2250	20231010	102.89	5330	-14.35	20240305	3070	48.70	20240108	5330	-14.35	20240305	2250	102.89	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
110	20240312	120141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4615	105	2	2.33	50142560180	10573961	172.12	4800	4900	4595	5860	3160	4510	4742.08	6.56	-941776	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9901	-18.46	0.65	12	4.93	-250.00	7133.00	5330	20240305	-13.41	2250	20231010	105.11	5330	-13.41	20240305	3070	50.33	20240108	5330	-13.41	20240305	2250	105.11	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
111	20240312	110141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4655	145	2	3.22	47282340220	9955007	162.05	4800	4900	4635	5860	3160	4510	4749.60	6.56	-942554	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9987	-18.62	0.65	12	4.64	-250.00	7133.00	5330	20240305	-12.66	2250	20231010	106.89	5330	-12.66	20240305	3070	51.63	20240108	5330	-12.66	20240305	2250	106.89	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
112	20240312	100141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4650	140	2	3.10	42341592390	8894723	144.79	4800	4900	4635	5860	3160	4510	4760.30	6.56	-913304	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	9976	-18.60	0.65	12	4.15	-250.00	7133.00	5330	20240305	-12.76	2250	20231010	106.67	5330	-12.76	20240305	3070	51.47	20240108	5330	-12.76	20240305	2250	106.67	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
113	20240312	090142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4890	380	2	8.43	8780573935	1815573	29.55	4800	4900	4795	5860	3160	4510	4836.25	6.56	143085	4833	4671	4578	4416	4323	4625	4370	10727	1350	5000	3330	5	1	214547775	10491	-19.56	0.69	12	0.85	-250.00	7133.00	5330	20240305	-8.26	2250	20231010	117.33	5330	-8.26	20240305	3070	59.28	20240108	5330	-8.26	20240305	2250	117.33	20231010	3.99	N	003530	5000	10727 억	14079897	N	N	1211	N	N
114	20240311	160141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-25	5	-0.55	19498651755	4241588	83.30	4660	4740	4485	5890	3175	4535	4597.47	6.72	-378954	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9676	-18.04	0.63	12	1.98	-250.00	7133.00	5330	20240305	-15.38	2250	20231010	100.44	5330	-15.38	20240305	3070	46.91	20240108	5330	-15.38	20240305	2250	100.44	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	1211	N	N
115	20240311	150142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	-40	5	-0.88	18464186710	4011718	78.78	4660	4740	4490	5890	3175	4535	4602.57	6.72	-408407	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9644	-17.98	0.63	12	1.87	-250.00	7133.00	5330	20240305	-15.67	2250	20231010	99.78	5330	-15.67	20240305	3070	46.42	20240108	5330	-15.67	20240305	2250	99.78	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
116	20240311	140141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	-5	5	-0.11	16759374805	3633903	71.37	4660	4740	4525	5890	3175	4535	4611.96	6.72	-402914	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9719	-18.12	0.64	12	1.69	-250.00	7133.00	5330	20240305	-15.01	2250	20231010	101.33	5330	-15.01	20240305	3070	47.56	20240108	5330	-15.01	20240305	2250	101.33	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
117	20240311	130141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	15	2	0.33	15718447170	3404715	66.86	4660	4740	4535	5890	3175	4535	4616.68	6.72	-349516	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9762	-18.20	0.64	12	1.59	-250.00	7133.00	5330	20240305	-14.63	2250	20231010	102.22	5330	-14.63	20240305	3070	48.21	20240108	5330	-14.63	20240305	2250	102.22	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
118	20240311	120142	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4565	30	2	0.66	14965679780	3239503	63.62	4660	4740	4535	5890	3175	4535	4619.76	6.72	-283863	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9794	-18.26	0.64	12	1.51	-250.00	7133.00	5330	20240305	-14.35	2250	20231010	102.89	5330	-14.35	20240305	3070	48.70	20240108	5330	-14.35	20240305	2250	102.89	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
119	20240311	110141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4560	25	2	0.55	13629402725	2947369	57.88	4660	4740	4535	5890	3175	4535	4624.27	6.72	-274000	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9783	-18.24	0.64	12	1.37	-250.00	7133.00	5330	20240305	-14.45	2250	20231010	102.67	5330	-14.45	20240305	3070	48.53	20240108	5330	-14.45	20240305	2250	102.67	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
120	20240311	100140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	35	2	0.77	12006018420	2590995	50.88	4660	4740	4540	5890	3175	4535	4633.76	6.72	-147296	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	9805	-18.28	0.64	12	1.21	-250.00	7133.00	5330	20240305	-14.26	2250	20231010	103.11	5330	-14.26	20240305	3070	48.86	20240108	5330	-14.26	20240305	2250	103.11	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
121	20240311	090141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4670	135	2	2.98	3101708305	662721	13.01	4660	4740	4655	5890	3175	4535	4680.35	6.72	-76417	4675	4605	4480	4410	4285	4640	4445	10727	1355	5000	3350	5	1	214547775	10019	-18.68	0.65	12	0.31	-250.00	7133.00	5330	20240305	-12.38	2250	20231010	107.56	5330	-12.38	20240305	3070	52.12	20240108	5330	-12.38	20240305	2250	107.56	20231010	3.92	N	003530	5000	10727 억	14422065	N	N	88	N	N
122	20240308	160141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	155	2	3.54	21672646785	4836213	90.00	4360	4550	4355	5690	3070	4380	4481.15	6.63	580893	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9730	-18.14	0.64	12	2.25	-250.00	7133.00	5330	20240305	-14.92	2250	20231010	101.56	5330	-14.92	20240305	3070	47.72	20240108	5330	-14.92	20240305	2250	101.56	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	88	N	N
123	20240308	150141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	140	2	3.20	19890544260	4442036	82.67	4360	4550	4355	5690	3070	4380	4477.80	6.63	571981	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9698	-18.08	0.63	12	2.07	-250.00	7133.00	5330	20240305	-15.20	2250	20231010	100.89	5330	-15.20	20240305	3070	47.23	20240108	5330	-15.20	20240305	2250	100.89	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
124	20240308	140140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	130	2	2.97	15527558050	3478860	64.74	4360	4540	4355	5690	3070	4380	4463.40	6.63	474480	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9676	-18.04	0.63	12	1.62	-250.00	7133.00	5330	20240305	-15.38	2250	20231010	100.44	5330	-15.38	20240305	3070	46.91	20240108	5330	-15.38	20240305	2250	100.44	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
125	20240308	130141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	105	2	2.40	11626597705	2613883	48.65	4360	4520	4355	5690	3070	4380	4448.02	6.63	324826	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9622	-17.94	0.63	12	1.22	-250.00	7133.00	5330	20240305	-15.85	2250	20231010	99.33	5330	-15.85	20240305	3070	46.09	20240108	5330	-15.85	20240305	2250	99.33	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
126	20240308	120141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	110	2	2.51	8900990195	2007971	37.37	4360	4520	4355	5690	3070	4380	4432.83	6.63	260635	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9633	-17.96	0.63	12	0.94	-250.00	7133.00	5330	20240305	-15.76	2250	20231010	99.56	5330	-15.76	20240305	3070	46.25	20240108	5330	-15.76	20240305	2250	99.56	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
127	20240308	110140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	55	2	1.26	4968996620	1130410	21.04	4360	4440	4355	5690	3070	4380	4395.75	6.63	5259	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9515	-17.74	0.62	12	0.53	-250.00	7133.00	5330	20240305	-16.79	2250	20231010	97.11	5330	-16.79	20240305	3070	44.46	20240108	5330	-16.79	20240305	2250	97.11	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
128	20240308	100140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	30	2	0.68	3343365595	762415	14.19	4360	4420	4355	5690	3070	4380	4385.23	6.63	-7307	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9462	-17.64	0.62	12	0.36	-250.00	7133.00	5330	20240305	-17.26	2250	20231010	96.00	5330	-17.26	20240305	3070	43.65	20240108	5330	-17.26	20240305	2250	96.00	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
129	20240308	090141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4375	-5	5	-0.11	707363025	162104	3.02	4360	4420	4355	5690	3070	4380	4363.64	6.63	25441	4616	4497	4431	4312	4246	4465	4280	10727	1310	5000	3240	5	1	214547775	9386	-17.50	0.61	12	0.08	-250.00	7133.00	5330	20240305	-17.92	2250	20231010	94.44	5330	-17.92	20240305	3070	42.51	20240108	5330	-17.92	20240305	2250	94.44	20231010	3.61	N	003530	5000	10727 억	14219932	N	N	167	N	N
130	20240307	160140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	-70	5	-1.57	22243959995	5013872	44.31	4460	4550	4365	5780	3115	4450	4436.99	6.60	77647	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9397	-17.52	0.61	12	2.34	-250.00	7133.00	5330	20240305	-17.82	2250	20231010	94.67	5330	-17.82	20240305	3070	42.67	20240108	5330	-17.82	20240305	2250	94.67	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	167	N	N
131	20240307	150138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-65	5	-1.46	19798977265	4455521	39.37	4460	4550	4370	5780	3115	4450	4443.70	6.60	-6174	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9408	-17.54	0.61	12	2.08	-250.00	7133.00	5330	20240305	-17.73	2250	20231010	94.89	5330	-17.73	20240305	3070	42.83	20240108	5330	-17.73	20240305	2250	94.89	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
132	20240307	140139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-65	5	-1.46	16144814055	3623531	32.02	4460	4550	4380	5780	3115	4450	4455.55	6.60	-189905	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9408	-17.54	0.61	12	1.69	-250.00	7133.00	5330	20240305	-17.73	2250	20231010	94.89	5330	-17.73	20240305	3070	42.83	20240108	5330	-17.73	20240305	2250	94.89	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
133	20240307	130138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-50	5	-1.12	14504248620	3250821	28.73	4460	4550	4395	5780	3115	4450	4461.72	6.60	-209096	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9440	-17.60	0.62	12	1.52	-250.00	7133.00	5330	20240305	-17.45	2250	20231010	95.56	5330	-17.45	20240305	3070	43.32	20240108	5330	-17.45	20240305	2250	95.56	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
134	20240307	120139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-35	5	-0.79	12333894955	2758814	24.38	4460	4550	4405	5780	3115	4450	4470.72	6.60	-110448	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9472	-17.66	0.62	12	1.29	-250.00	7133.00	5330	20240305	-17.17	2250	20231010	96.22	5330	-17.17	20240305	3070	43.81	20240108	5330	-17.17	20240305	2250	96.22	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
135	20240307	110141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	40	2	0.90	9748056935	2177290	19.24	4460	4550	4405	5780	3115	4450	4477.15	6.60	83911	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9633	-17.96	0.63	12	1.01	-250.00	7133.00	5330	20240305	-15.76	2250	20231010	99.56	5330	-15.76	20240305	3070	46.25	20240108	5330	-15.76	20240305	2250	99.56	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
136	20240307	100141	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	55	2	1.24	7971900195	1779903	15.73	4460	4550	4405	5780	3115	4450	4478.84	6.60	79514	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9665	-18.02	0.63	12	0.83	-250.00	7133.00	5330	20240305	-15.48	2250	20231010	100.22	5330	-15.48	20240305	3070	46.74	20240108	5330	-15.48	20240305	2250	100.22	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
137	20240307	090140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	50	2	1.12	1316906295	293649	2.60	4460	4525	4460	5780	3115	4450	4484.63	6.60	26646	4710	4580	4445	4315	4180	4512	4247	10727	1330	5000	3290	5	1	214547775	9655	-18.00	0.63	12	0.14	-250.00	7133.00	5330	20240305	-15.57	2250	20231010	100.00	5330	-15.57	20240305	3070	46.58	20240108	5330	-15.57	20240305	2250	100.00	20231010	3.53	N	003530	5000	10727 억	14165332	N	N	753	N	N
138	20240306	160139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4450	-330	5	-6.90	48465149775	10892916	17.05	4570	4575	4310	6210	3350	4780	4449.01	7.03	-845274	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9547	-17.80	0.62	12	5.08	-250.00	7133.00	5330	20240305	-16.51	2250	20231010	97.78	5330	-16.51	20240305	3070	44.95	20240108	5330	-16.51	20240305	2250	97.78	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	753	N	N
139	20240306	150139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-260	5	-5.44	44247844955	9950915	15.57	4570	4575	4310	6210	3350	4780	4446.36	7.03	-1016567	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9698	-18.08	0.63	12	4.64	-250.00	7133.00	5330	20240305	-15.20	2250	20231010	100.89	5330	-15.20	20240305	3070	47.23	20240108	5330	-15.20	20240305	2250	100.89	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
140	20240306	140139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-345	5	-7.22	36324540940	8181913	12.80	4570	4575	4310	6210	3350	4780	4439.31	7.03	-937962	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9515	-17.74	0.62	12	3.81	-250.00	7133.00	5330	20240305	-16.79	2250	20231010	97.11	5330	-16.79	20240305	3070	44.46	20240108	5330	-16.79	20240305	2250	97.11	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
141	20240306	130139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	-410	5	-8.58	32937791985	7411985	11.60	4570	4575	4310	6210	3350	4780	4443.52	7.03	-890653	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9376	-17.48	0.61	12	3.45	-250.00	7133.00	5330	20240305	-18.01	2250	20231010	94.22	5330	-18.01	20240305	3070	42.35	20240108	5330	-18.01	20240305	2250	94.22	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
142	20240306	120140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4320	-460	5	-9.62	29337316410	6583060	10.30	4570	4575	4310	6210	3350	4780	4456.12	7.03	-652627	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9268	-17.28	0.61	12	3.07	-250.00	7133.00	5330	20240305	-18.95	2250	20231010	92.00	5330	-18.95	20240305	3070	40.72	20240108	5330	-18.95	20240305	2250	92.00	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
143	20240306	110140	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-365	5	-7.64	22953145585	5122734	8.02	4570	4575	4410	6210	3350	4780	4480.21	7.03	-683974	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9472	-17.66	0.62	12	2.39	-250.00	7133.00	5330	20240305	-17.17	2250	20231010	96.22	5330	-17.17	20240305	3070	43.81	20240108	5330	-17.17	20240305	2250	96.22	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
144	20240306	100139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-325	5	-6.80	17887340250	3981395	6.23	4570	4575	4425	6210	3350	4780	4492.20	7.03	-530397	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9558	-17.82	0.62	12	1.86	-250.00	7133.00	5330	20240305	-16.42	2250	20231010	98.00	5330	-16.42	20240305	3070	45.11	20240108	5330	-16.42	20240305	2250	98.00	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
145	20240306	090139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4525	-255	5	-5.33	2925286415	641681	1.00	4570	4575	4520	6210	3350	4780	4556.22	7.03	-4429	5633	5206	4903	4476	4173	5055	4325	10727	1430	5000	3530	5	1	214547775	9708	-18.10	0.63	12	0.30	-250.00	7133.00	5330	20240305	-15.10	2250	20231010	101.11	5330	-15.10	20240305	3070	47.39	20240108	5330	-15.10	20240305	2250	101.11	20231010	3.48	N	003530	5000	10727 억	15072920	N	N	442	N	N
146	20240305	160139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4780	305	2	6.82	318237605260	63377117	977.52	4855	5330	4600	5810	3135	4475	5021.39	6.57	984725	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	5	1	214547775	10255	-19.12	0.67	12	29.54	-250.00	7133.00	5330	20240305	-10.32	2250	20231010	112.44	5330	-10.32	20240305	3070	55.70	20240108	5330	-10.32	20240305	2250	112.44	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	442	N	N
147	20240305	150139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4780	305	2	6.82	312039060885	62073943	957.42	4855	5330	4600	5810	3135	4475	5026.89	6.57	816411	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	5	1	214547775	10255	-19.12	0.67	12	28.93	-250.00	7133.00	5330	20240305	-10.32	2250	20231010	112.44	5330	-10.32	20240305	3070	55.70	20240108	5330	-10.32	20240305	2250	112.44	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
148	20240305	140139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	4830	355	2	7.93	294210809025	58351501	900.01	4855	5330	4600	5810	3135	4475	5042.04	6.57	978829	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	5	1	214547775	10363	-19.32	0.68	12	27.20	-250.00	7133.00	5330	20240305	-9.38	2250	20231010	114.67	5330	-9.38	20240305	3070	57.33	20240108	5330	-9.38	20240305	2250	114.67	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
149	20240305	130138	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5120	645	2	14.41	265677335155	52623540	811.66	4855	5330	4600	5810	3135	4475	5048.64	6.57	937150	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	10	1	214547775	10985	-20.48	0.72	12	24.53	-250.00	7133.00	5330	20240305	-3.94	2250	20231010	127.56	5330	-3.94	20240305	3070	66.78	20240108	5330	-3.94	20240305	2250	127.56	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
150	20240305	120138	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5140	665	2	14.86	241719922665	47927191	739.22	4855	5330	4600	5810	3135	4475	5043.48	6.57	1301739	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	10	1	214547775	11028	-20.56	0.72	12	22.34	-250.00	7133.00	5330	20240305	-3.56	2250	20231010	128.44	5330	-3.56	20240305	3070	67.43	20240108	5330	-3.56	20240305	2250	128.44	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
151	20240305	110139	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	5150	675	2	15.08	187827211755	37562330	579.36	4855	5300	4600	5810	3135	4475	5000.41	6.57	1077415	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	10	1	214547775	11049	-20.60	0.72	12	17.51	-250.00	7133.00	5300	20240305	-2.83	2250	20231010	128.89	5300	-2.83	20240305	3070	67.75	20240108	5300	-2.83	20240305	2250	128.89	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
152	20240305	100137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4700	225	2	5.03	44207809295	9372773	144.56	4855	4860	4600	5810	3135	4475	4716.62	6.57	-159418	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	5	1	214547775	10084	-18.80	0.66	12	4.37	-250.00	7133.00	4980	20240215	-5.62	2250	20231010	108.89	4980	-5.62	20240215	3070	53.09	20240108	4980	-5.62	20240215	2250	108.89	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
153	20240305	090139	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4810	335	2	7.49	8439516965	1750226	27.00	4855	4860	4760	5810	3135	4475	4821.96	6.57	-411799	4725	4600	4480	4355	4235	4662	4417	10727	1335	5000	3310	5	1	214547775	10320	-19.24	0.67	12	0.82	-250.00	7133.00	4980	20240215	-3.41	2250	20231010	113.78	4980	-3.41	20240215	3070	56.68	20240108	4980	-3.41	20240215	2250	113.78	20231010	3.43	N	003530	5000	10727 억	14098264	N	N	577	N	N
154	20240304	160138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	22988702105	5117569	21.01	4390	4605	4360	5780	3115	4450	4492.21	6.45	267604	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	2.39	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	577	N	N
155	20240304	150138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	20	2	0.45	21565094100	4798856	19.70	4390	4605	4360	5780	3115	4450	4493.83	6.45	306143	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9590	-17.88	0.63	12	2.24	-250.00	7133.00	4980	20240215	-10.24	2250	20231010	98.67	4980	-10.24	20240215	3070	45.60	20240108	4980	-10.24	20240215	2250	98.67	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
156	20240304	140135	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	85	2	1.91	19656730665	4373066	17.95	4390	4605	4360	5780	3115	4450	4494.99	6.45	406408	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9730	-18.14	0.64	12	2.04	-250.00	7133.00	4980	20240215	-8.94	2250	20231010	101.56	4980	-8.94	20240215	3070	47.72	20240108	4980	-8.94	20240215	2250	101.56	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
157	20240304	130137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	25	2	0.56	18495387725	4114915	16.89	4390	4605	4360	5780	3115	4450	4494.76	6.45	365637	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9601	-17.90	0.63	12	1.92	-250.00	7133.00	4980	20240215	-10.14	2250	20231010	98.89	4980	-10.14	20240215	3070	45.77	20240108	4980	-10.14	20240215	2250	98.89	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
158	20240304	120134	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	50	2	1.12	16992791295	3780684	15.52	4390	4605	4360	5780	3115	4450	4494.67	6.45	417527	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9655	-18.00	0.63	12	1.76	-250.00	7133.00	4980	20240215	-9.64	2250	20231010	100.00	4980	-9.64	20240215	3070	46.58	20240108	4980	-9.64	20240215	2250	100.00	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
159	20240304	110137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	70	2	1.57	15657905720	3484221	14.30	4390	4605	4360	5780	3115	4450	4493.99	6.45	479588	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9698	-18.08	0.63	12	1.62	-250.00	7133.00	4980	20240215	-9.24	2250	20231010	100.89	4980	-9.24	20240215	3070	47.23	20240108	4980	-9.24	20240215	2250	100.89	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
160	20240304	100137	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	70	2	1.57	12803475115	2852594	11.71	4390	4605	4360	5780	3115	4450	4488.41	6.45	428749	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9698	-18.08	0.63	12	1.33	-250.00	7133.00	4980	20240215	-9.24	2250	20231010	100.89	4980	-9.24	20240215	3070	47.23	20240108	4980	-9.24	20240215	2250	100.89	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N
161	20240304	090138	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	-60	5	-1.35	1323097640	301375	1.24	4390	4420	4375	5780	3115	4450	4389.52	6.45	70486	5103	4776	4603	4276	4103	4690	4190	10727	1330	5000	3290	5	1	214547775	9419	-17.56	0.62	12	0.14	-250.00	7133.00	4980	20240215	-11.85	2250	20231010	95.11	4980	-11.85	20240215	3070	43.00	20240108	4980	-11.85	20240215	2250	95.11	20231010	3.49	N	003530	5000	10727 억	13847758	N	N	1550	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History