KissMeData/006120/price/prices-20240301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	-550	5	-1.23	1026660300	23259	133.30	44650	45000	43800	58100	31350	44750	44140.32	12.22	0	-4898	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8303	4.72	0.30	12	0.12	9366.00	146212.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	30650	44.21	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	2850	N	00	N
3	20240329	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	-850	5	-1.90	957032550	21674	124.21	44650	45000	43800	58100	31350	44750	44155.79	12.22	0	-4994	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8247	4.69	0.30	12	0.12	9366.00	146212.00	47750	20240223	-8.06	29850	20230324	47.07	47750	-8.06	20240223	35950	22.11	20240117	47750	-8.06	20240223	30650	43.23	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
4	20240329	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-800	5	-1.79	735444400	16627	95.29	44650	45000	43900	58100	31350	44750	44231.94	12.22	0	-2744	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8256	4.69	0.30	12	0.09	9366.00	146212.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	30650	43.39	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
5	20240329	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-650	5	-1.45	529367750	11947	68.47	44650	45000	44000	58100	31350	44750	44309.68	12.22	0	-1912	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8285	4.71	0.30	12	0.06	9366.00	146212.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	30650	43.88	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
6	20240329	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	-600	5	-1.34	486775800	10981	62.93	44650	45000	44000	58100	31350	44750	44328.91	12.22	0	-1288	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8294	4.71	0.30	12	0.06	9366.00	146212.00	47750	20240223	-7.54	29850	20230324	47.91	47750	-7.54	20240223	35950	22.81	20240117	47750	-7.54	20240223	30650	44.05	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
7	20240329	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	-350	5	-0.78	281281300	6326	36.25	44650	45000	44350	58100	31350	44750	44464.32	12.22	0	-829	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8341	4.74	0.30	12	0.03	9366.00	146212.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	30650	44.86	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
8	20240329	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	-300	5	-0.67	161351950	3627	20.79	44650	45000	44350	58100	31350	44750	44486.34	12.22	0	-294	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8350	4.75	0.30	12	0.02	9366.00	146212.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	30650	45.02	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
9	20240329	090210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	150	2	0.34	5023350	112	0.64	44650	44900	44650	58100	31350	44750	44851.34	12.22	0	-88	45383	45066	44783	44466	44183	45050	44450	1049	13350	5000	34010	50	1	18785855	8435	4.79	0.31	12	0.00	9366.00	146212.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	30650	46.49	20230329	0.48	N	006120	5000	1048 억		2295624	N	N	214	N	00	N
10	20240328	160212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	0	3	0.00	780360750	17439	55.35	44750	45100	44500	58100	31350	44750	44748.02	12.23	0	-3988	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8407	4.78	0.31	12	0.09	9366.00	146212.00	47750	20240223	-6.28	29850	20230324	49.92	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	30100	48.67	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	214	N	00	N
11	20240328	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44600	-150	5	-0.34	731978700	16356	51.91	44750	45100	44500	58100	31350	44750	44752.92	12.23	0	-3913	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8378	4.76	0.31	12	0.09	9366.00	146212.00	47750	20240223	-6.60	29850	20230324	49.41	47750	-6.60	20240223	35950	24.06	20240117	47750	-6.60	20240223	30100	48.17	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
12	20240328	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	-200	5	-0.45	527441300	11776	37.38	44750	45100	44500	58100	31350	44750	44789.51	12.23	0	-1402	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8369	4.76	0.30	12	0.06	9366.00	146212.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	30100	48.01	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
13	20240328	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44500	-250	5	-0.56	433168300	9662	30.67	44750	45100	44500	58100	31350	44750	44832.16	12.23	0	-717	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8360	4.75	0.30	12	0.05	9366.00	146212.00	47750	20240223	-6.81	29850	20230324	49.08	47750	-6.81	20240223	35950	23.78	20240117	47750	-6.81	20240223	30100	47.84	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
14	20240328	120212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	100	2	0.22	351445150	7832	24.86	44750	45100	44550	58100	31350	44750	44872.98	12.23	0	22	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8425	4.79	0.31	12	0.04	9366.00	146212.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	30100	49.00	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
15	20240328	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45000	250	2	0.56	218855000	4874	15.47	44750	45100	44550	58100	31350	44750	44902.54	12.23	0	218	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8454	4.80	0.31	12	0.03	9366.00	146212.00	47750	20240223	-5.76	29850	20230324	50.75	47750	-5.76	20240223	35950	25.17	20240117	47750	-5.76	20240223	30100	49.50	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
16	20240328	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	150	2	0.34	82254900	1837	5.83	44750	45050	44550	58100	31350	44750	44776.76	12.23	0	124	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8435	4.79	0.31	12	0.01	9366.00	146212.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	30100	49.17	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
17	20240328	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44800	50	2	0.11	8286850	185	0.59	44750	44900	44700	58100	31350	44750	44793.78	12.23	0	82	45883	45316	44583	44016	43283	45600	44300	1049	13350	5000	34010	50	1	18785855	8416	4.78	0.31	12	0.00	9366.00	146212.00	47750	20240223	-6.18	29850	20230324	50.08	47750	-6.18	20240223	35950	24.62	20240117	47750	-6.18	20240223	30100	48.84	20230328	0.50	N	006120	5000	1048 억		2297350	N	N	70	N	00	N
18	20240327	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	700	2	1.59	1405507050	31412	193.10	44100	45150	43850	57200	30850	44050	44744.27	12.16	0	4881	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8407	4.78	0.31	12	0.17	9366.00	146212.00	47750	20240223	-6.28	29850	20230324	49.92	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	29850	49.92	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	70	N	00	N
19	20240327	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	1000	2	2.27	1333325650	29803	183.21	44100	45150	43850	57200	30850	44050	44737.97	12.16	0	5319	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8463	4.81	0.31	12	0.16	9366.00	146212.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
20	20240327	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	850	2	1.93	975572100	21854	134.35	44100	45150	43850	57200	30850	44050	44640.44	12.16	0	5654	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8435	4.79	0.31	12	0.12	9366.00	146212.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
21	20240327	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	800	2	1.82	771540350	17306	106.39	44100	45150	43850	57200	30850	44050	44582.25	12.16	0	5136	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8425	4.79	0.31	12	0.09	9366.00	146212.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
22	20240327	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	400	2	0.91	300643850	6792	41.75	44100	44600	43850	57200	30850	44050	44264.41	12.16	0	1207	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8350	4.75	0.30	12	0.04	9366.00	146212.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	29850	48.91	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
23	20240327	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	350	2	0.79	241539450	5462	33.58	44100	44600	43850	57200	30850	44050	44221.80	12.16	0	1222	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8341	4.74	0.30	12	0.03	9366.00	146212.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	29850	48.74	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
24	20240327	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	250	2	0.57	114398700	2597	15.96	44100	44300	43850	57200	30850	44050	44050.33	12.16	0	630	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8322	4.73	0.30	12	0.01	9366.00	146212.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
25	20240327	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	-200	5	-0.45	307450	7	0.04	44100	44100	43850	57200	30850	44050	43921.43	12.16	0	1	44650	44350	43950	43650	43250	44500	43800	1049	13150	5000	33470	50	1	18785855	8238	4.68	0.30	12	0.00	9366.00	146212.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230327	0.49	N	006120	5000	1048 억		2284936	N	N	195	N	00	N
26	20240326	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	500	2	1.15	715590550	16263	68.52	43550	44250	43550	56600	30500	43550	44001.14	12.14	0	4090	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8275	4.70	0.30	12	0.09	9366.00	146212.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	195	N	00	N
27	20240326	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	650	2	1.49	647575850	14720	62.02	43550	44250	43550	56600	30500	43550	43992.92	12.14	0	3829	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8303	4.72	0.30	12	0.08	9366.00	146212.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
28	20240326	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	500	2	1.15	500573250	11387	47.98	43550	44250	43550	56600	30500	43550	43960.06	12.14	0	3269	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8275	4.70	0.30	12	0.06	9366.00	146212.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
29	20240326	130211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	450	2	1.03	391136300	8898	37.49	43550	44250	43550	56600	30500	43550	43957.78	12.14	0	2443	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8266	4.70	0.30	12	0.05	9366.00	146212.00	47750	20240223	-7.85	29850	20230324	47.40	47750	-7.85	20240223	35950	22.39	20240117	47750	-7.85	20240223	29850	47.40	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
30	20240326	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	500	2	1.15	292920550	6662	28.07	43550	44250	43550	56600	30500	43550	43968.86	12.14	0	1392	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8275	4.70	0.30	12	0.04	9366.00	146212.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
31	20240326	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	300	2	0.69	194934800	4436	18.69	43550	44250	43550	56600	30500	43550	43943.82	12.14	0	1341	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8238	4.68	0.30	12	0.02	9366.00	146212.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
32	20240326	100211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	300	2	0.69	142788500	3248	13.68	43550	44250	43550	56600	30500	43550	43961.98	12.14	0	999	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8238	4.68	0.30	12	0.02	9366.00	146212.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
33	20240326	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43650	100	2	0.23	1698900	39	0.16	43550	43700	43550	56600	30500	43550	43561.54	12.14	0	8	45083	44316	43833	43066	42583	44075	42825	1049	13050	5000	33090	50	1	18785855	8200	4.66	0.30	12	0.00	9366.00	146212.00	47750	20240223	-8.59	29850	20230324	46.23	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	29850	46.23	20230327	0.50	N	006120	5000	1048 억		2281130	N	N	107	N	00	N
34	20240325	160215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43550	-1000	5	-2.24	1030113900	23500	144.83	44550	44600	43350	57900	31200	44550	43834.66	12.03	0	-7248	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8291	2.08	0.31	12	0.12	20956.00	139716.00	47750	20240223	-8.80	29850	20230324	45.90	47750	-8.80	20240223	35950	21.14	20240117	47750	-8.80	20240223	29850	45.90	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	107	N	00	N
35	20240325	150217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	-750	5	-1.68	960063900	21895	134.94	44550	44600	43350	57900	31200	44550	43848.55	12.03	0	-7096	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8339	2.09	0.31	12	0.12	20956.00	139716.00	47750	20240223	-8.27	29850	20230324	46.73	47750	-8.27	20240223	35950	21.84	20240117	47750	-8.27	20240223	29850	46.73	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
36	20240325	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43650	-900	5	-2.02	745585800	16996	104.75	44550	44600	43350	57900	31200	44550	43868.31	12.03	0	-5980	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8310	2.08	0.31	12	0.09	20956.00	139716.00	47750	20240223	-8.59	29850	20230324	46.23	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	29850	46.23	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
37	20240325	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	-850	5	-1.91	517215450	11747	72.40	44550	44600	43650	57900	31200	44550	44029.58	12.03	0	-5493	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8320	2.09	0.31	12	0.06	20956.00	139716.00	47750	20240223	-8.48	29850	20230324	46.40	47750	-8.48	20240223	35950	21.56	20240117	47750	-8.48	20240223	29850	46.40	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
38	20240325	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	-650	5	-1.46	367550650	8327	51.32	44550	44600	43850	57900	31200	44550	44139.62	12.03	0	-2908	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8358	2.09	0.31	12	0.04	20956.00	139716.00	47750	20240223	-8.06	29850	20230324	47.07	47750	-8.06	20240223	35950	22.11	20240117	47750	-8.06	20240223	29850	47.07	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
39	20240325	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	-250	5	-0.56	231865900	5243	32.31	44550	44600	43950	57900	31200	44550	44223.90	12.03	0	-1126	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8434	2.11	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
40	20240325	100216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-450	5	-1.01	159874250	3610	22.25	44550	44600	44050	57900	31200	44550	44286.50	12.03	0	9	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8396	2.10	0.32	12	0.02	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
41	20240325	090219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	0	3	0.00	579150	13	0.08	44550	44550	44550	57900	31200	44550	44550.00	12.03	0	-7	45150	44850	44450	44150	43750	45000	44300	1049	13350	5000	33850	50	1	19037855	8481	2.13	0.32	12	0.00	20956.00	139716.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	29850	49.25	20230327	0.51	N	006120	5000	1048 억		2290794	N	N	106	N	00	N
42	20240322	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	250	2	0.56	720646450	16225	73.86	44300	44750	44050	57500	31050	44300	44415.69	12.04	0	-1712	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8481	2.13	0.32	12	0.09	20956.00	139716.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	29850	49.25	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	106	N	00	N
43	20240322	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44600	300	2	0.68	620167850	13969	63.59	44300	44650	44050	57500	31050	44300	44396.01	12.04	0	-1072	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8491	2.13	0.32	12	0.07	20956.00	139716.00	47750	20240223	-6.60	29850	20230324	49.41	47750	-6.60	20240223	35950	24.06	20240117	47750	-6.60	20240223	29850	49.41	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
44	20240322	140216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44350	50	2	0.11	383267300	8643	39.35	44300	44650	44050	57500	31050	44300	44344.24	12.04	0	-1716	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8443	2.12	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.12	29850	20230324	48.58	47750	-7.12	20240223	35950	23.37	20240117	47750	-7.12	20240223	29850	48.58	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
45	20240322	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	100	2	0.23	305405800	6887	31.35	44300	44650	44050	57500	31050	44300	44345.26	12.04	0	-909	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8453	2.12	0.32	12	0.04	20956.00	139716.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	29850	48.74	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
46	20240322	120216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	0	3	0.00	270619800	6103	27.78	44300	44650	44050	57500	31050	44300	44342.09	12.04	0	-720	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8434	2.11	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
47	20240322	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	150	2	0.34	177733600	4003	18.22	44300	44650	44100	57500	31050	44300	44400.10	12.04	0	-835	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8462	2.12	0.32	12	0.02	20956.00	139716.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	29850	48.91	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
48	20240322	100217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44650	350	2	0.79	73931800	1669	7.60	44300	44650	44100	57500	31050	44300	44297.06	12.04	0	-183	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8500	2.13	0.32	12	0.01	20956.00	139716.00	47750	20240223	-6.49	29850	20230324	49.58	47750	-6.49	20240223	35950	24.20	20240117	47750	-6.49	20240223	29850	49.58	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
49	20240322	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	0	3	0.00	1284700	29	0.13	44300	44300	44300	57500	31050	44300	44300.00	12.04	0	-3	45100	44700	44200	43800	43300	44900	44000	1049	13200	5000	33660	50	1	19037855	8434	2.11	0.32	12	0.00	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.51	N	006120	5000	1048 억		2292646	N	N	397	N	00	N
50	20240321	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	400	2	0.91	971380000	21946	120.86	43950	44600	43700	57000	30750	43900	44262.20	12.00	0	8474	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8434	2.11	0.32	12	0.12	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	397	N	00	N
51	20240321	150216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44600	700	2	1.59	887314650	20057	110.46	43950	44600	43700	57000	30750	43900	44239.65	12.00	0	7764	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8491	2.13	0.32	12	0.11	20956.00	139716.00	47750	20240223	-6.60	29850	20230324	49.41	47750	-6.60	20240223	35950	24.06	20240117	47750	-6.60	20240223	29850	49.41	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
52	20240321	140216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	150	2	0.34	615221600	13911	76.61	43950	44550	43700	57000	30750	43900	44225.55	12.00	0	5559	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8386	2.10	0.32	12	0.07	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
53	20240321	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	300	2	0.68	420499600	9495	52.29	43950	44550	43700	57000	30750	43900	44286.42	12.00	0	3833	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8415	2.11	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
54	20240321	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	250	2	0.57	370978900	8376	46.13	43950	44550	43700	57000	30750	43900	44290.70	12.00	0	3487	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8405	2.11	0.32	12	0.04	20956.00	139716.00	47750	20240223	-7.54	29850	20230324	47.91	47750	-7.54	20240223	35950	22.81	20240117	47750	-7.54	20240223	29850	47.91	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
55	20240321	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44350	450	2	1.03	302202250	6823	37.58	43950	44550	43700	57000	30750	43900	44291.70	12.00	0	3160	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8443	2.12	0.32	12	0.04	20956.00	139716.00	47750	20240223	-7.12	29850	20230324	48.58	47750	-7.12	20240223	35950	23.37	20240117	47750	-7.12	20240223	29850	48.58	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
56	20240321	100216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	500	2	1.14	202130400	4569	25.16	43950	44500	43700	57000	30750	43900	44239.53	12.00	0	2095	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8453	2.12	0.32	12	0.02	20956.00	139716.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	29850	48.74	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
57	20240321	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	50	2	0.11	11707650	267	1.47	43950	43950	43700	57000	30750	43900	43848.88	12.00	0	56	44900	44400	44100	43600	43300	44250	43450	1049	13100	5000	33360	50	1	19037855	8367	2.10	0.31	12	0.00	20956.00	139716.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	29850	47.24	20230324	0.52	N	006120	5000	1048 억		2284948	N	N	37	N	00	N
58	20240320	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	-150	5	-0.34	798974500	18094	109.50	44050	44600	43800	57200	30850	44050	44156.88	12.04	0	-6395	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8358	2.09	0.31	12	0.10	20956.00	139716.00	47750	20240223	-8.06	29850	20230324	47.07	47750	-8.06	20240223	35950	22.11	20240117	47750	-8.06	20240223	29850	47.07	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	37	N	00	N
59	20240320	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44250	200	2	0.45	734958050	16638	100.69	44050	44600	43800	57200	30850	44050	44173.46	12.04	0	-6386	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8424	2.11	0.32	12	0.09	20956.00	139716.00	47750	20240223	-7.33	29850	20230324	48.24	47750	-7.33	20240223	35950	23.09	20240117	47750	-7.33	20240223	29850	48.24	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
60	20240320	140216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	100	2	0.23	622728500	14104	85.35	44050	44600	43800	57200	30850	44050	44152.62	12.04	0	-6005	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8405	2.11	0.32	12	0.07	20956.00	139716.00	47750	20240223	-7.54	29850	20230324	47.91	47750	-7.54	20240223	35950	22.81	20240117	47750	-7.54	20240223	29850	47.91	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
61	20240320	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	-50	5	-0.11	351631250	7994	48.38	44050	44500	43800	57200	30850	44050	43986.90	12.04	0	-4304	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8377	2.10	0.31	12	0.04	20956.00	139716.00	47750	20240223	-7.85	29850	20230324	47.40	47750	-7.85	20240223	35950	22.39	20240117	47750	-7.85	20240223	29850	47.40	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
62	20240320	120216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-100	5	-0.23	256478850	5831	35.29	44050	44500	43800	57200	30850	44050	43985.40	12.04	0	-3060	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8367	2.10	0.31	12	0.03	20956.00	139716.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	29850	47.24	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
63	20240320	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	-200	5	-0.45	224239100	5097	30.85	44050	44500	43800	57200	30850	44050	43994.33	12.04	0	-2751	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8348	2.09	0.31	12	0.03	20956.00	139716.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
64	20240320	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	0	3	0.00	58920600	1333	8.07	44050	44500	44050	57200	30850	44050	44201.50	12.04	0	-560	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8386	2.10	0.32	12	0.01	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
65	20240320	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	0	3	0.00	2070350	47	0.28	44050	44050	44050	57200	30850	44050	44050.00	12.04	0	-8	44750	44400	44200	43850	43650	44325	43775	1049	13150	5000	33470	50	1	19037855	8386	2.10	0.32	12	0.00	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.52	N	006120	5000	1048 억		2291837	N	N	591	N	00	N
66	20240319	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	0	3	0.00	731526450	16515	96.64	44050	44550	44000	57200	30850	44050	44294.67	12.04	0	-872	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8386	2.10	0.32	12	0.09	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	591	N	00	N
67	20240319	150214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	150	2	0.34	675271200	15240	89.17	44050	44550	44000	57200	30850	44050	44309.13	12.04	0	-1082	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8415	2.11	0.32	12	0.08	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
68	20240319	140215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	400	2	0.91	438948200	9908	57.98	44050	44550	44000	57200	30850	44050	44302.40	12.04	0	449	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8462	2.12	0.32	12	0.05	20956.00	139716.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	29850	48.91	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
69	20240319	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	250	2	0.57	272366900	6148	35.97	44050	44550	44000	57200	30850	44050	44301.71	12.04	0	718	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8434	2.11	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
70	20240319	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44350	300	2	0.68	217401100	4909	28.72	44050	44550	44000	57200	30850	44050	44286.23	12.04	0	740	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8443	2.12	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.12	29850	20230324	48.58	47750	-7.12	20240223	35950	23.37	20240117	47750	-7.12	20240223	29850	48.58	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
71	20240319	110215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	400	2	0.91	140079400	3171	18.55	44050	44450	44000	57200	30850	44050	44175.15	12.04	0	-23	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8462	2.12	0.32	12	0.02	20956.00	139716.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	29850	48.91	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
72	20240319	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44250	200	2	0.45	66555100	1508	8.82	44050	44300	44000	57200	30850	44050	44134.68	12.04	0	85	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8424	2.11	0.32	12	0.01	20956.00	139716.00	47750	20240223	-7.33	29850	20230324	48.24	47750	-7.33	20240223	35950	23.09	20240117	47750	-7.33	20240223	29850	48.24	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
73	20240319	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	150	2	0.34	1938200	44	0.26	44050	44200	44000	57200	30850	44050	44050.00	12.04	0	15	45183	44616	44183	43616	43183	44400	43400	1049	13150	5000	33470	50	1	19037855	8415	2.11	0.32	12	0.00	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.49	N	006120	5000	1048 억		2292953	N	N	0	N	00	N
74	20240318	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-100	5	-0.23	750823200	17018	49.38	44250	44750	43750	57300	30950	44150	44119.56	12.08	0	-7466	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8386	2.10	0.32	12	0.09	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
75	20240318	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-100	5	-0.23	715985300	16227	47.08	44250	44750	43750	57300	30950	44150	44123.08	12.08	0	-7072	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8386	2.10	0.32	12	0.09	20956.00	139716.00	47750	20240223	-7.75	29850	20230324	47.57	47750	-7.75	20240223	35950	22.53	20240117	47750	-7.75	20240223	29850	47.57	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
76	20240318	140213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-50	5	-0.11	456679750	10345	30.02	44250	44750	43750	57300	30950	44150	44144.97	12.08	0	-3672	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8396	2.10	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
77	20240318	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-50	5	-0.11	385192700	8722	25.31	44250	44750	43750	57300	30950	44150	44163.35	12.08	0	-3139	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8396	2.10	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
78	20240318	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	150	2	0.34	309223150	7007	20.33	44250	44750	43750	57300	30950	44150	44130.61	12.08	0	-2046	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8434	2.11	0.32	12	0.04	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
79	20240318	110214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	50	2	0.11	258831400	5868	17.03	44250	44750	43750	57300	30950	44150	44108.96	12.08	0	-1868	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8415	2.11	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
80	20240318	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-200	5	-0.45	147757050	3341	9.69	44250	44750	43900	57300	30950	44150	44225.40	12.08	0	-1356	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8367	2.10	0.31	12	0.02	20956.00	139716.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	29850	47.24	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
81	20240318	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	600	2	1.36	14808600	332	0.96	44250	44750	44250	57300	30950	44150	44604.22	12.08	0	3	46283	45216	44683	43616	43083	44950	43350	1049	13150	5000	33550	50	1	19037855	8519	2.14	0.32	12	0.00	20956.00	139716.00	47750	20240223	-6.28	29850	20230324	49.92	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	29850	49.92	20230324	0.49	N	006120	5000	1048 억		2298863	N	N	0	N	00	N
82	20240315	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	-1050	5	-2.32	1478160750	32891	88.24	45450	45750	44150	58700	31650	45200	44941.75	12.13	0	-11277	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8405	2.11	0.32	12	0.17	20956.00	139716.00	47750	20240223	-7.54	29850	20230324	47.91	47750	-7.54	20240223	35950	22.81	20240117	47750	-7.54	20240223	29850	47.91	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
83	20240315	150200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44400	-800	5	-1.77	1335233050	29660	79.57	45450	45750	44350	58700	31650	45200	45017.97	12.13	0	-9213	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8453	2.12	0.32	12	0.16	20956.00	139716.00	47750	20240223	-7.02	29850	20230324	48.74	47750	-7.02	20240223	35950	23.50	20240117	47750	-7.02	20240223	29850	48.74	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
84	20240315	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44800	-400	5	-0.88	1134258650	25149	67.47	45450	45750	44700	58700	31650	45200	45101.54	12.13	0	-7167	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8529	2.14	0.32	12	0.13	20956.00	139716.00	47750	20240223	-6.18	29850	20230324	50.08	47750	-6.18	20240223	35950	24.62	20240117	47750	-6.18	20240223	29850	50.08	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
85	20240315	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44750	-450	5	-1.00	1040338100	23053	61.84	45450	45750	44700	58700	31650	45200	45128.10	12.13	0	-6717	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8519	2.14	0.32	12	0.12	20956.00	139716.00	47750	20240223	-6.28	29850	20230324	49.92	47750	-6.28	20240223	35950	24.48	20240117	47750	-6.28	20240223	29850	49.92	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
86	20240315	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	-150	5	-0.33	466782950	10314	27.67	45450	45750	44950	58700	31650	45200	45257.22	12.13	0	-1101	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8577	2.15	0.32	12	0.05	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
87	20240315	110211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45150	-50	5	-0.11	318775500	7036	18.88	45450	45750	44950	58700	31650	45200	45306.35	12.13	0	-417	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8596	2.15	0.32	12	0.04	20956.00	139716.00	47750	20240223	-5.45	29850	20230324	51.26	47750	-5.45	20240223	35950	25.59	20240117	47750	-5.45	20240223	29850	51.26	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
88	20240315	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45400	200	2	0.44	247430500	5457	14.64	45450	45750	44950	58700	31650	45200	45341.85	12.13	0	-98	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8643	2.17	0.32	12	0.03	20956.00	139716.00	47750	20240223	-4.92	29850	20230324	52.09	47750	-4.92	20240223	35950	26.29	20240117	47750	-4.92	20240223	29850	52.09	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
89	20240315	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45500	300	2	0.66	6318100	139	0.37	45450	45550	45450	58700	31650	45200	45453.96	12.13	0	-68	46466	45832	44966	44332	43466	46150	44650	1049	13500	5000	34350	50	1	19037855	8662	2.17	0.33	12	0.00	20956.00	139716.00	47750	20240223	-4.71	29850	20230324	52.43	47750	-4.71	20240223	35950	26.56	20240117	47750	-4.71	20240223	29850	52.43	20230324	0.50	N	006120	5000	1048 억		2309840	N	N	16	N	00	N
90	20240314	160210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45200	1400	2	3.20	1672037900	37243	128.12	44300	45600	44100	56900	30700	43800	44894.54	11.99	0	5639	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8605	2.16	0.32	12	0.20	20956.00	139716.00	47750	20240223	-5.34	29850	20230324	51.42	47750	-5.34	20240223	35950	25.73	20240117	47750	-5.34	20240223	29850	51.42	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	16	N	00	N
91	20240314	150212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45350	1550	2	3.54	1608842650	35846	123.31	44300	45600	44100	56900	30700	43800	44882.07	11.99	0	5533	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8634	2.16	0.32	12	0.19	20956.00	139716.00	47750	20240223	-5.03	29850	20230324	51.93	47750	-5.03	20240223	35950	26.15	20240117	47750	-5.03	20240223	29850	51.93	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
92	20240314	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45150	1350	2	3.08	1150413100	25733	88.52	44300	45200	44100	56900	30700	43800	44705.75	11.99	0	2965	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8596	2.15	0.32	12	0.14	20956.00	139716.00	47750	20240223	-5.45	29850	20230324	51.26	47750	-5.45	20240223	35950	25.59	20240117	47750	-5.45	20240223	29850	51.26	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
93	20240314	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	1050	2	2.40	1006519750	22536	77.53	44300	45200	44100	56900	30700	43800	44662.75	11.99	0	3127	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8538	2.14	0.32	12	0.12	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
94	20240314	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	1100	2	2.51	963890900	21585	74.25	44300	45200	44100	56900	30700	43800	44655.59	11.99	0	3601	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8548	2.14	0.32	12	0.11	20956.00	139716.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
95	20240314	110212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	1050	2	2.40	736089400	16488	56.72	44300	45200	44100	56900	30700	43800	44643.95	11.99	0	4907	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8538	2.14	0.32	12	0.09	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
96	20240314	100212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44450	650	2	1.48	549648600	12317	42.37	44300	45200	44100	56900	30700	43800	44625.20	11.99	0	4003	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8462	2.12	0.32	12	0.06	20956.00	139716.00	47750	20240223	-6.91	29850	20230324	48.91	47750	-6.91	20240223	35950	23.64	20240117	47750	-6.91	20240223	29850	48.91	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
97	20240314	090211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45100	1300	2	2.97	118678100	2655	9.13	44300	45200	44100	56900	30700	43800	44699.85	11.99	0	987	44833	44316	43633	43116	42433	44575	43375	1049	13100	5000	33280	50	1	19037855	8586	2.15	0.32	12	0.01	20956.00	139716.00	47750	20240223	-5.55	29850	20230324	51.09	47750	-5.55	20240223	35950	25.45	20240117	47750	-5.55	20240223	29850	51.09	20230324	0.50	N	006120	5000	1048 억		2283175	N	N	10	N	00	N
98	20240313	160211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	600	2	1.39	1266995550	29065	90.51	43250	44150	42950	56100	30250	43200	43591.77	11.99	0	-131	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8339	2.09	0.31	12	0.15	20956.00	139716.00	47750	20240223	-8.27	29850	20230324	46.73	47750	-8.27	20240223	35950	21.84	20240117	47750	-8.27	20240223	29850	46.73	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	10	N	00	N
99	20240313	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	700	2	1.62	1259060950	28884	89.95	43250	44150	42950	56100	30250	43200	43590.26	11.99	0	-202	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8358	2.09	0.31	12	0.15	20956.00	139716.00	47750	20240223	-8.06	29850	20230324	47.07	47750	-8.06	20240223	35950	22.11	20240117	47750	-8.06	20240223	29850	47.07	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
100	20240313	140211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	700	2	1.62	1074971450	24698	76.91	43250	44100	42950	56100	30250	43200	43524.64	11.99	0	-219	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8358	2.09	0.31	12	0.13	20956.00	139716.00	47750	20240223	-8.06	29850	20230324	47.07	47750	-8.06	20240223	35950	22.11	20240117	47750	-8.06	20240223	29850	47.07	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
101	20240313	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	500	2	1.16	953718900	21921	68.26	43250	44100	42950	56100	30250	43200	43507.09	11.99	0	-945	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8320	2.09	0.31	12	0.12	20956.00	139716.00	47750	20240223	-8.48	29850	20230324	46.40	47750	-8.48	20240223	35950	21.56	20240117	47750	-8.48	20240223	29850	46.40	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
102	20240313	120210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43650	450	2	1.04	779643950	17956	55.92	43250	44050	42950	56100	30250	43200	43419.69	11.99	0	331	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8310	2.08	0.31	12	0.09	20956.00	139716.00	47750	20240223	-8.59	29850	20230324	46.23	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	29850	46.23	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
103	20240313	110210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	500	2	1.16	752914450	17344	54.01	43250	44050	42950	56100	30250	43200	43410.66	11.99	0	589	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8320	2.09	0.31	12	0.09	20956.00	139716.00	47750	20240223	-8.48	29850	20230324	46.40	47750	-8.48	20240223	35950	21.56	20240117	47750	-8.48	20240223	29850	46.40	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
104	20240313	100210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43750	550	2	1.27	556770400	12869	40.08	43250	43750	42950	56100	30250	43200	43264.46	11.99	0	741	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8329	2.09	0.31	12	0.07	20956.00	139716.00	47750	20240223	-8.38	29850	20230324	46.57	47750	-8.38	20240223	35950	21.70	20240117	47750	-8.38	20240223	29850	46.57	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
105	20240313	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	0	3	0.00	34911650	806	2.51	43250	43650	43200	56100	30250	43200	43314.70	11.99	0	263	44800	44000	43550	42750	42300	43775	42525	1049	12900	5000	32830	50	1	19037855	8224	2.06	0.31	12	0.00	20956.00	139716.00	47750	20240223	-9.53	29850	20230324	44.72	47750	-9.53	20240223	35950	20.17	20240117	47750	-9.53	20240223	29850	44.72	20230324	0.50	N	006120	5000	1048 억		2282736	N	N	0	N	00	N
106	20240312	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-900	5	-2.04	1392807350	32094	200.05	44350	44350	43100	57300	30900	44100	43398.06	12.00	0	-756	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8224	2.06	0.31	12	0.17	20956.00	139716.00	47750	20240223	-9.53	29850	20230324	44.72	47750	-9.53	20240223	35950	20.17	20240117	47750	-9.53	20240223	29850	44.72	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
107	20240312	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-900	5	-2.04	1300211500	29948	186.67	44350	44350	43100	57300	30900	44100	43415.64	12.00	0	-1250	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8224	2.06	0.31	12	0.16	20956.00	139716.00	47750	20240223	-9.53	29850	20230324	44.72	47750	-9.53	20240223	35950	20.17	20240117	47750	-9.53	20240223	29850	44.72	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
108	20240312	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43350	-750	5	-1.70	966667900	22238	138.61	44350	44350	43150	57300	30900	44100	43469.19	12.00	0	-2776	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8253	2.07	0.31	12	0.12	20956.00	139716.00	47750	20240223	-9.21	29850	20230324	45.23	47750	-9.21	20240223	35950	20.58	20240117	47750	-9.21	20240223	29850	45.23	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
109	20240312	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	-850	5	-1.93	781488250	17957	111.93	44350	44350	43150	57300	30900	44100	43519.98	12.00	0	-2757	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8234	2.06	0.31	12	0.09	20956.00	139716.00	47750	20240223	-9.42	29850	20230324	44.89	47750	-9.42	20240223	35950	20.31	20240117	47750	-9.42	20240223	29850	44.89	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
110	20240312	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43450	-650	5	-1.47	560875250	12859	80.15	44350	44350	43350	57300	30900	44100	43617.33	12.00	0	-2447	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8272	2.07	0.31	12	0.07	20956.00	139716.00	47750	20240223	-9.01	29850	20230324	45.56	47750	-9.01	20240223	35950	20.86	20240117	47750	-9.01	20240223	29850	45.56	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
111	20240312	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	-400	5	-0.91	420339150	9626	60.00	44350	44350	43350	57300	30900	44100	43667.06	12.00	0	-900	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8320	2.09	0.31	12	0.05	20956.00	139716.00	47750	20240223	-8.48	29850	20230324	46.40	47750	-8.48	20240223	35950	21.56	20240117	47750	-8.48	20240223	29850	46.40	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
112	20240312	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43650	-450	5	-1.02	290800750	6659	41.51	44350	44350	43350	57300	30900	44100	43670.33	12.00	0	-638	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8310	2.08	0.31	12	0.03	20956.00	139716.00	47750	20240223	-8.59	29850	20230324	46.23	47750	-8.59	20240223	35950	21.42	20240117	47750	-8.59	20240223	29850	46.23	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
113	20240312	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	0	3	0.00	4601900	104	0.65	44350	44350	44100	57300	30900	44100	44249.04	12.00	0	-61	44900	44500	44200	43800	43500	44350	43650	1049	13200	5000	33510	50	1	19037855	8396	2.10	0.32	12	0.00	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230324	0.51	N	006120	5000	1048 억		2283695	N	N	5	N	00	N
114	20240311	160207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-200	5	-0.45	707596800	16000	60.23	44300	44600	43900	57500	31050	44300	44224.96	12.00	0	-953	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8396	2.10	0.32	12	0.08	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	5	N	00	N
115	20240311	150208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-200	5	-0.45	664764750	15028	56.57	44300	44600	43900	57500	31050	44300	44235.08	12.00	0	-1057	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8396	2.10	0.32	12	0.08	20956.00	139716.00	47750	20240223	-7.64	29850	20230324	47.74	47750	-7.64	20240223	35950	22.67	20240117	47750	-7.64	20240223	29850	47.74	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
116	20240311	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	-100	5	-0.23	541390200	12236	46.06	44300	44600	43900	57500	31050	44300	44245.68	12.00	0	-221	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8415	2.11	0.32	12	0.06	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
117	20240311	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44250	-50	5	-0.11	460978300	10416	39.21	44300	44600	43900	57500	31050	44300	44256.75	12.00	0	595	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8424	2.11	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.33	29850	20230324	48.24	47750	-7.33	20240223	35950	23.09	20240117	47750	-7.33	20240223	29850	48.24	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
118	20240311	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44350	50	2	0.11	397060200	8972	33.77	44300	44600	43900	57500	31050	44300	44255.48	12.00	0	1400	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8443	2.12	0.32	12	0.05	20956.00	139716.00	47750	20240223	-7.12	29850	20230324	48.58	47750	-7.12	20240223	35950	23.37	20240117	47750	-7.12	20240223	29850	48.58	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
119	20240311	110208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44150	-150	5	-0.34	349202650	7892	29.71	44300	44600	43900	57500	31050	44300	44247.67	12.00	0	1713	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8405	2.11	0.32	12	0.04	20956.00	139716.00	47750	20240223	-7.54	29850	20230324	47.91	47750	-7.54	20240223	35950	22.81	20240117	47750	-7.54	20240223	29850	47.91	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
120	20240311	100206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	250	2	0.56	283066650	6398	24.08	44300	44600	43900	57500	31050	44300	44242.99	12.00	0	1978	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8481	2.13	0.32	12	0.03	20956.00	139716.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	29850	49.25	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
121	20240311	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	-100	5	-0.23	23210350	525	1.98	44300	44300	44150	57500	31050	44300	44210.19	12.00	0	-263	45600	44950	44600	43950	43600	44775	43775	1049	13200	5000	33660	50	1	19037855	8415	2.11	0.32	12	0.00	20956.00	139716.00	47750	20240223	-7.43	29850	20230324	48.07	47750	-7.43	20240223	35950	22.95	20240117	47750	-7.43	20240223	29850	48.07	20230324	0.51	N	006120	5000	1048 억		2285045	N	N	25	N	00	N
122	20240308	160206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	-600	5	-1.34	1185265500	26480	72.66	44900	45250	44250	58300	31450	44900	44776.99	12.06	0	-12151	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8434	2.11	0.32	12	0.14	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	25	N	00	N
123	20240308	150207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44550	-350	5	-0.78	1031952750	23028	63.19	44900	45250	44500	58300	31450	44900	44812.94	12.06	0	-11022	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8481	2.13	0.32	12	0.12	20956.00	139716.00	47750	20240223	-6.70	29850	20230324	49.25	47750	-6.70	20240223	35950	23.92	20240117	47750	-6.70	20240223	29850	49.25	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
124	20240308	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	-50	5	-0.11	819745550	18281	50.16	44900	45250	44500	58300	31450	44900	44841.38	12.06	0	-8217	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8538	2.14	0.32	12	0.10	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
125	20240308	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	-50	5	-0.11	589619200	13141	36.06	44900	45250	44550	58300	31450	44900	44868.66	12.06	0	-6653	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8538	2.14	0.32	12	0.07	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
126	20240308	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45000	100	2	0.22	428999750	9546	26.19	44900	45250	44700	58300	31450	44900	44940.28	12.06	0	-4011	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8567	2.15	0.32	12	0.05	20956.00	139716.00	47750	20240223	-5.76	29850	20230324	50.75	47750	-5.76	20240223	35950	25.17	20240117	47750	-5.76	20240223	29850	50.75	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
127	20240308	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44950	50	2	0.11	342950450	7633	20.95	44900	45250	44700	58300	31450	44900	44929.99	12.06	0	-2949	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8558	2.14	0.32	12	0.04	20956.00	139716.00	47750	20240223	-5.86	29850	20230324	50.59	47750	-5.86	20240223	35950	25.03	20240117	47750	-5.86	20240223	29850	50.59	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
128	20240308	100205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	-50	5	-0.11	269232500	5991	16.44	44900	45250	44700	58300	31450	44900	44939.53	12.06	0	-2617	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8538	2.14	0.32	12	0.03	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
129	20240308	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	0	3	0.00	5480850	122	0.33	44900	44950	44850	58300	31450	44900	44926.07	12.06	0	-22	45733	45316	44933	44516	44133	45125	44325	1049	13400	5000	34120	50	1	19037855	8548	2.14	0.32	12	0.00	20956.00	139716.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230324	0.51	N	006120	5000	1048 억		2296521	N	N	3	N	00	N
130	20240307	160205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	50	2	0.11	1638360950	36329	53.68	45150	45350	44550	58300	31400	44850	45098.77	12.13	0	-12414	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8548	2.14	0.32	12	0.19	20956.00	139716.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	3	N	00	N
131	20240307	150201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	200	2	0.45	1554689700	34465	50.93	45150	45350	44550	58300	31400	44850	45109.31	12.13	0	-11956	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8577	2.15	0.32	12	0.18	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
132	20240307	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45250	400	2	0.89	1343137800	29786	44.01	45150	45350	44550	58300	31400	44850	45093.00	12.13	0	-9094	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8615	2.16	0.32	12	0.16	20956.00	139716.00	47750	20240223	-5.24	29850	20230324	51.59	47750	-5.24	20240223	35950	25.87	20240117	47750	-5.24	20240223	29850	51.59	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
133	20240307	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45250	400	2	0.89	1154354050	25614	37.85	45150	45300	44550	58300	31400	44850	45067.39	12.13	0	-8687	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8615	2.16	0.32	12	0.13	20956.00	139716.00	47750	20240223	-5.24	29850	20230324	51.59	47750	-5.24	20240223	35950	25.87	20240117	47750	-5.24	20240223	29850	51.59	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
134	20240307	120204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45150	300	2	0.67	1073136300	23814	35.19	45150	45300	44550	58300	31400	44850	45063.34	12.13	0	-8313	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8596	2.15	0.32	12	0.13	20956.00	139716.00	47750	20240223	-5.45	29850	20230324	51.26	47750	-5.45	20240223	35950	25.59	20240117	47750	-5.45	20240223	29850	51.26	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
135	20240307	110206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	200	2	0.45	757873900	16831	24.87	45150	45250	44550	58300	31400	44850	45028.56	12.13	0	-7516	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8577	2.15	0.32	12	0.09	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
136	20240307	100207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45200	350	2	0.78	461130050	10257	15.16	45150	45250	44550	58300	31400	44850	44957.70	12.13	0	-4911	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8605	2.16	0.32	12	0.05	20956.00	139716.00	47750	20240223	-5.34	29850	20230324	51.42	47750	-5.34	20240223	35950	25.73	20240117	47750	-5.34	20240223	29850	51.42	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
137	20240307	090204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	50	2	0.11	9596950	213	0.31	45150	45150	44900	58300	31400	44850	45066.26	12.13	0	-38	46183	45516	44683	44016	43183	45850	44350	1049	13450	5000	34080	50	1	19037855	8548	2.14	0.32	12	0.00	20956.00	139716.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230324	0.50	N	006120	5000	1048 억		2308625	N	N	82	N	00	N
138	20240306	160203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44850	1700	2	3.94	3028796300	67599	248.43	44300	45350	43850	56000	30250	43150	44805.34	12.12	0	490	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8538	2.14	0.32	12	0.36	20956.00	139716.00	47750	20240223	-6.07	29850	20230324	50.25	47750	-6.07	20240223	35950	24.76	20240117	47750	-6.07	20240223	29850	50.25	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	82	N	00	N
139	20240306	150204	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44900	1750	2	4.06	2884559400	64383	236.62	44300	45350	43850	56000	30250	43150	44803.12	12.12	0	1010	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8548	2.14	0.32	12	0.34	20956.00	139716.00	47750	20240223	-5.97	29850	20230324	50.42	47750	-5.97	20240223	35950	24.90	20240117	47750	-5.97	20240223	29850	50.42	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
140	20240306	140203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	1900	2	4.40	2415393650	53964	198.32	44300	45350	43850	56000	30250	43150	44759.35	12.12	0	2074	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8577	2.15	0.32	12	0.28	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
141	20240306	130205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45100	1950	2	4.52	2161599900	48330	177.62	44300	45350	43850	56000	30250	43150	44725.84	12.12	0	4078	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8586	2.15	0.32	12	0.25	20956.00	139716.00	47750	20240223	-5.55	29850	20230324	51.09	47750	-5.55	20240223	35950	25.45	20240117	47750	-5.55	20240223	29850	51.09	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
142	20240306	120205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45050	1900	2	4.40	2048704050	45826	168.42	44300	45350	43850	56000	30250	43150	44706.15	12.12	0	4054	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8577	2.15	0.32	12	0.24	20956.00	139716.00	47750	20240223	-5.65	29850	20230324	50.92	47750	-5.65	20240223	35950	25.31	20240117	47750	-5.65	20240223	29850	50.92	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
143	20240306	110205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45000	1850	2	4.29	1893486450	42380	155.75	44300	45350	43850	56000	30250	43150	44678.77	12.12	0	4695	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8567	2.15	0.32	12	0.22	20956.00	139716.00	47750	20240223	-5.76	29850	20230324	50.75	47750	-5.76	20240223	35950	25.17	20240117	47750	-5.76	20240223	29850	50.75	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
144	20240306	100203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	45150	2000	2	4.63	1538251750	34508	126.82	44300	45250	43850	56000	30250	43150	44576.67	12.12	0	4386	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8596	2.15	0.32	12	0.18	20956.00	139716.00	47750	20240223	-5.45	29850	20230324	51.26	47750	-5.45	20240223	35950	25.59	20240117	47750	-5.45	20240223	29850	51.26	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
145	20240306	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	1150	2	2.67	242227200	5469	20.10	44300	44500	44100	56000	30250	43150	44290.95	12.12	0	-399	44550	43850	43400	42700	42250	43625	42475	1049	12850	5000	32790	50	1	19037855	8434	2.11	0.32	12	0.03	20956.00	139716.00	47750	20240223	-7.23	29850	20230324	48.41	47750	-7.23	20240223	35950	23.23	20240117	47750	-7.23	20240223	29850	48.41	20230324	0.51	N	006120	5000	1048 억		2307155	N	N	1	N	00	N
146	20240305	160202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43150	-400	5	-0.92	1105407300	25423	60.97	43300	44100	42950	56600	30500	43550	43480.67	12.09	0	4300	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8215	2.06	0.31	12	0.13	20956.00	139716.00	47750	20240223	-9.63	29850	20230324	44.56	47750	-9.63	20240223	35950	20.03	20240117	47750	-9.63	20240223	29850	44.56	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	1	N	00	N
147	20240305	150203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43100	-450	5	-1.03	1034600300	23779	57.03	43300	44100	42950	56600	30500	43550	43508.99	12.09	0	3794	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8205	2.06	0.31	12	0.12	20956.00	139716.00	47750	20240223	-9.74	29850	20230324	44.39	47750	-9.74	20240223	35950	19.89	20240117	47750	-9.74	20240223	29850	44.39	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
148	20240305	140202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43200	-350	5	-0.80	892415800	20479	49.11	43300	44100	43000	56600	30500	43550	43577.12	12.09	0	3025	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8224	2.06	0.31	12	0.11	20956.00	139716.00	47750	20240223	-9.53	29850	20230324	44.72	47750	-9.53	20240223	35950	20.17	20240117	47750	-9.53	20240223	29850	44.72	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
149	20240305	130202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43400	-150	5	-0.34	730045750	16720	40.10	43300	44100	43300	56600	30500	43550	43663.02	12.09	0	2598	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8262	2.07	0.31	12	0.09	20956.00	139716.00	47750	20240223	-9.11	29850	20230324	45.39	47750	-9.11	20240223	35950	20.72	20240117	47750	-9.11	20240223	29850	45.39	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
150	20240305	120203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43400	-150	5	-0.34	601882150	13768	33.02	43300	44100	43300	56600	30500	43550	43716.02	12.09	0	2347	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8262	2.07	0.31	12	0.07	20956.00	139716.00	47750	20240223	-9.11	29850	20230324	45.39	47750	-9.11	20240223	35950	20.72	20240117	47750	-9.11	20240223	29850	45.39	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
151	20240305	110203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	300	2	0.69	383390500	8743	20.97	43300	44100	43300	56600	30500	43550	43851.14	12.09	0	1423	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8348	2.09	0.31	12	0.05	20956.00	139716.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
152	20240305	100202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	400	2	0.92	220679500	5034	12.07	43300	44100	43300	56600	30500	43550	43837.80	12.09	0	1200	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8367	2.10	0.31	12	0.03	20956.00	139716.00	47750	20240223	-7.96	29850	20230324	47.24	47750	-7.96	20240223	35950	22.25	20240117	47750	-7.96	20240223	29850	47.24	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
153	20240305	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	-50	5	-0.11	5858800	135	0.32	43300	43500	43300	56600	30500	43550	43398.52	12.09	0	-33	44416	43982	43516	43082	42616	43750	42850	1049	13050	5000	33090	50	1	19037855	8281	2.08	0.31	12	0.00	20956.00	139716.00	47750	20240223	-8.90	29850	20230324	45.73	47750	-8.90	20240223	35950	21.00	20240117	47750	-8.90	20240223	29850	45.73	20230324	0.51	N	006120	5000	1048 억		2302397	N	N	4	N	00	N
154	20240304	160203	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43550	-150	5	-0.34	1805565200	41539	84.91	43750	43950	43050	56800	30600	43700	43466.74	12.10	0	-3778	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8291	2.08	0.31	12	0.22	20956.00	139716.00	47750	20240223	-8.80	29850	20230324	45.90	47750	-8.80	20240223	35950	21.14	20240117	47750	-8.80	20240223	29850	45.90	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	4	N	00	N
155	20240304	150202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	100	2	0.23	1728348500	39769	81.30	43750	43950	43050	56800	30600	43700	43459.69	12.10	0	-4268	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8339	2.09	0.31	12	0.21	20956.00	139716.00	47750	20240223	-8.27	29850	20230324	46.73	47750	-8.27	20240223	35950	21.84	20240117	47750	-8.27	20240223	29850	46.73	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
156	20240304	140155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	100	2	0.23	1577609850	36325	74.26	43750	43950	43050	56800	30600	43700	43430.42	12.10	0	-3594	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8339	2.09	0.31	12	0.19	20956.00	139716.00	47750	20240223	-8.27	29850	20230324	46.73	47750	-8.27	20240223	35950	21.84	20240117	47750	-8.27	20240223	29850	46.73	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
157	20240304	130201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	100	2	0.23	1451063000	33430	68.34	43750	43950	43050	56800	30600	43700	43406.01	12.10	0	-2716	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8339	2.09	0.31	12	0.18	20956.00	139716.00	47750	20240223	-8.27	29850	20230324	46.73	47750	-8.27	20240223	35950	21.84	20240117	47750	-8.27	20240223	29850	46.73	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
158	20240304	120156	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	150	2	0.34	1344468550	30996	63.36	43750	43950	43050	56800	30600	43700	43375.55	12.10	0	-1230	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8348	2.09	0.31	12	0.16	20956.00	139716.00	47750	20240223	-8.17	29850	20230324	46.90	47750	-8.17	20240223	35950	21.97	20240117	47750	-8.17	20240223	29850	46.90	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
159	20240304	110201	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43150	-550	5	-1.26	729017750	16788	34.32	43750	43850	43100	56800	30600	43700	43424.93	12.10	0	-4907	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8215	2.06	0.31	12	0.09	20956.00	139716.00	47750	20240223	-9.63	29850	20230324	44.56	47750	-9.63	20240223	35950	20.03	20240117	47750	-9.63	20240223	29850	44.56	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
160	20240304	100200	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	-200	5	-0.46	305469850	7016	14.34	43750	43850	43350	56800	30600	43700	43539.03	12.10	0	-804	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8281	2.08	0.31	12	0.04	20956.00	139716.00	47750	20240223	-8.90	29850	20230324	45.73	47750	-8.90	20240223	35950	21.00	20240117	47750	-8.90	20240223	29850	45.73	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N
161	20240304	090202	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43550	-150	5	-0.34	15028800	344	0.70	43750	43800	43550	56800	30600	43700	43688.37	12.10	0	-241	46333	45016	44183	42866	42033	44600	42450	1049	13100	5000	33210	50	1	19037855	8291	2.08	0.31	12	0.00	20956.00	139716.00	47750	20240223	-8.80	29850	20230324	45.90	47750	-8.80	20240223	35950	21.14	20240117	47750	-8.80	20240223	29850	45.90	20230324	0.50	N	006120	5000	1048 억		2303451	N	N	157	N	00	N