KissMeData/000400/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20240430	160107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3465	-60	5	-1.70	4295442900	1245841	83.13	3480	3485	3400	4580	2470	3525	3447.73	0.86	109308	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10753	3.56	0.86	12	0.40	972.00	4052.00	4035	20240425	-14.13	1505	20230424	130.23	4035	-14.13	20240425	2265	52.98	20240129	4035	-14.13	20240425	1513	129.02	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
3	20240430	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3450	-75	5	-2.13	3934645145	1141555	76.17	3480	3485	3400	4580	2470	3525	3446.66	0.86	105828	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10707	3.55	0.85	12	0.37	972.00	4052.00	4035	20240425	-14.50	1505	20230424	129.24	4035	-14.50	20240425	2265	52.32	20240129	4035	-14.50	20240425	1513	128.02	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
4	20240430	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3450	-75	5	-2.13	3439293590	997997	66.59	3480	3485	3400	4580	2470	3525	3446.11	0.86	73509	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10707	3.55	0.85	12	0.32	972.00	4052.00	4035	20240425	-14.50	1505	20230424	129.24	4035	-14.50	20240425	2265	52.32	20240129	4035	-14.50	20240425	1513	128.02	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
5	20240430	130107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3470	-55	5	-1.56	3001815010	871247	58.14	3480	3485	3400	4580	2470	3525	3445.32	0.86	96021	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10769	3.57	0.86	12	0.28	972.00	4052.00	4035	20240425	-14.00	1505	20230424	130.56	4035	-14.00	20240425	2265	53.20	20240129	4035	-14.00	20240425	1513	129.35	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
6	20240430	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3465	-60	5	-1.70	2793396180	811196	54.13	3480	3480	3400	4580	2470	3525	3443.44	0.86	92493	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10753	3.56	0.86	12	0.26	972.00	4052.00	4035	20240425	-14.13	1505	20230424	130.23	4035	-14.13	20240425	2265	52.98	20240129	4035	-14.13	20240425	1513	129.02	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
7	20240430	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3460	-65	5	-1.84	2603250005	756204	50.46	3480	3480	3400	4580	2470	3525	3442.40	0.86	80388	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10738	3.56	0.85	12	0.24	972.00	4052.00	4035	20240425	-14.25	1505	20230424	129.90	4035	-14.25	20240425	2265	52.76	20240129	4035	-14.25	20240425	1513	128.68	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
8	20240430	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3450	-75	5	-2.13	2186485610	635749	42.42	3480	3480	3400	4580	2470	3525	3439.08	0.86	40586	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10707	3.55	0.85	12	0.20	972.00	4052.00	4035	20240425	-14.50	1505	20230424	129.24	4035	-14.50	20240425	2265	52.32	20240129	4035	-14.50	20240425	1513	128.02	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
9	20240430	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3460	-65	5	-1.84	349769175	100912	6.73	3480	3480	3440	4580	2470	3525	3465.42	0.86	-1540	3618	3571	3513	3466	3408	3595	3490	3103	1055	1000	2180	5	1	310336320	10738	3.56	0.85	12	0.03	972.00	4052.00	4035	20240425	-14.25	1505	20230424	129.90	4035	-14.25	20240425	2265	52.76	20240129	4035	-14.25	20240425	1513	128.68	20230504	1.91	N	000400	1000	3103 억	2667526	N	N	54	N	N
10	20240429	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3525	-5	5	-0.14	5067721530	1444461	38.83	3480	3560	3455	4585	2475	3530	3508.07	0.87	-30800	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10939	3.63	0.87	12	0.47	972.00	4052.00	4035	20240425	-12.64	1505	20230424	134.22	4035	-12.64	20240425	2265	55.63	20240129	4035	-12.64	20240425	1513	132.98	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	54	N	N
11	20240429	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3510	-20	5	-0.57	4302821795	1227325	32.99	3480	3560	3455	4585	2475	3530	3505.83	0.87	22791	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10893	3.61	0.87	12	0.40	972.00	4052.00	4035	20240425	-13.01	1505	20230424	133.22	4035	-13.01	20240425	2265	54.97	20240129	4035	-13.01	20240425	1513	131.99	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
12	20240429	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3500	-30	5	-0.85	3783336960	1078480	28.99	3480	3560	3455	4585	2475	3530	3508.01	0.87	13252	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10862	3.60	0.86	12	0.35	972.00	4052.00	4035	20240425	-13.26	1505	20230424	132.56	4035	-13.26	20240425	2265	54.53	20240129	4035	-13.26	20240425	1513	131.33	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
13	20240429	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3530	0	3	0.00	3178660780	906312	24.36	3480	3560	3455	4585	2475	3530	3507.22	0.87	29472	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10955	3.63	0.87	12	0.29	972.00	4052.00	4035	20240425	-12.52	1505	20230424	134.55	4035	-12.52	20240425	2265	55.85	20240129	4035	-12.52	20240425	1513	133.31	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
14	20240429	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3515	-15	5	-0.42	2507111095	716358	19.26	3480	3540	3455	4585	2475	3530	3499.76	0.87	49079	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10908	3.62	0.87	12	0.23	972.00	4052.00	4035	20240425	-12.89	1505	20230424	133.55	4035	-12.89	20240425	2265	55.19	20240129	4035	-12.89	20240425	1513	132.32	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
15	20240429	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3515	-15	5	-0.42	2225573765	636160	17.10	3480	3540	3455	4585	2475	3530	3498.40	0.87	52221	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10908	3.62	0.87	12	0.20	972.00	4052.00	4035	20240425	-12.89	1505	20230424	133.55	4035	-12.89	20240425	2265	55.19	20240129	4035	-12.89	20240425	1513	132.32	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
16	20240429	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3505	-25	5	-0.71	1657585265	474702	12.76	3480	3530	3455	4585	2475	3530	3491.77	0.87	65712	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10877	3.61	0.87	12	0.15	972.00	4052.00	4035	20240425	-13.14	1505	20230424	132.89	4035	-13.14	20240425	2265	54.75	20240129	4035	-13.14	20240425	1513	131.66	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
17	20240429	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3465	-65	5	-1.84	327274140	94016	2.53	3480	3515	3460	4585	2475	3530	3480.54	0.87	25385	3816	3672	3586	3442	3356	3630	3400	3103	1055	1000	2180	5	1	310336320	10753	3.56	0.86	12	0.03	972.00	4052.00	4035	20240425	-14.13	1505	20230424	130.23	4035	-14.13	20240425	2265	52.98	20240129	4035	-14.13	20240425	1513	129.02	20230504	1.81	N	000400	1000	3103 억	2697538	N	N	6810	N	N
18	20240426	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3530	-215	5	-5.74	12939705685	3621955	40.01	3705	3730	3500	4865	2625	3745	3572.57	0.83	114019	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	10955	3.63	0.87	12	1.17	972.00	4052.00	4035	20240425	-12.52	1505	20230424	134.55	4035	-12.52	20240425	2265	55.85	20240129	4035	-12.52	20240425	1513	133.31	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	6810	N	N
19	20240426	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3530	-215	5	-5.74	11161041325	3116857	34.43	3705	3730	3515	4865	2625	3745	3580.72	0.83	-3073	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	10955	3.63	0.87	12	1.00	972.00	4052.00	4035	20240425	-12.52	1505	20230424	134.55	4035	-12.52	20240425	2265	55.85	20240129	4035	-12.52	20240425	1513	133.31	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
20	20240426	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3545	-200	5	-5.34	9878522965	2753983	30.42	3705	3730	3530	4865	2625	3745	3586.84	0.83	-35191	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	11001	3.65	0.87	12	0.89	972.00	4052.00	4035	20240425	-12.14	1505	20230424	135.55	4035	-12.14	20240425	2265	56.51	20240129	4035	-12.14	20240425	1513	134.30	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
21	20240426	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3560	-185	5	-4.94	8916269255	2483151	27.43	3705	3730	3530	4865	2625	3745	3590.54	0.83	-90084	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	11048	3.66	0.88	12	0.80	972.00	4052.00	4035	20240425	-11.77	1505	20230424	136.54	4035	-11.77	20240425	2265	57.17	20240129	4035	-11.77	20240425	1513	135.29	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
22	20240426	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3550	-195	5	-5.21	8377168675	2331890	25.76	3705	3730	3530	4865	2625	3745	3592.26	0.83	-70206	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	11017	3.65	0.88	12	0.75	972.00	4052.00	4035	20240425	-12.02	1505	20230424	135.88	4035	-12.02	20240425	2265	56.73	20240129	4035	-12.02	20240425	1513	134.63	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
23	20240426	110107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3540	-205	5	-5.47	7181360945	1995759	22.05	3705	3730	3530	4865	2625	3745	3598.12	0.83	-1461	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	10986	3.64	0.87	12	0.64	972.00	4052.00	4035	20240425	-12.27	1505	20230424	135.22	4035	-12.27	20240425	2265	56.29	20240129	4035	-12.27	20240425	1513	133.97	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
24	20240426	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3610	-135	5	-3.60	5335264605	1477834	16.33	3705	3730	3555	4865	2625	3745	3609.95	0.83	107701	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	11203	3.71	0.89	12	0.48	972.00	4052.00	4035	20240425	-10.53	1505	20230424	139.87	4035	-10.53	20240425	2265	59.38	20240129	4035	-10.53	20240425	1513	138.60	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
25	20240426	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3610	-135	5	-3.60	851149015	232247	2.57	3705	3730	3610	4865	2625	3745	3663.92	0.83	-39189	4165	3955	3825	3615	3485	3890	3550	3103	1120	1000	2320	5	1	310336320	11203	3.71	0.89	12	0.07	972.00	4052.00	4035	20240425	-10.53	1505	20230424	139.87	4035	-10.53	20240425	2265	59.38	20240129	4035	-10.53	20240425	1513	138.60	20230504	1.75	N	000400	1000	3103 억	2585066	N	N	665	N	N
26	20240425	160107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3745	-50	5	-1.32	34507656380	8936861	83.66	3975	4035	3695	4930	2660	3795	3861.38	0.97	-471662	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11622	3.85	0.92	12	2.88	972.00	4052.00	4035	20240425	-7.19	1505	20230424	148.84	4035	-7.19	20240425	2265	65.34	20240129	4035	-7.19	20240425	1513	147.52	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	665	N	N
27	20240425	150107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3725	-70	5	-1.84	32630828670	8432895	78.95	3975	4035	3710	4930	2660	3795	3869.57	0.97	-508278	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11560	3.83	0.92	12	2.72	972.00	4052.00	4035	20240425	-7.68	1505	20230424	147.51	4035	-7.68	20240425	2265	64.46	20240129	4035	-7.68	20240425	1513	146.20	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
28	20240425	140106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3725	-70	5	-1.84	31365163740	8093517	75.77	3975	4035	3710	4930	2660	3795	3875.45	0.97	-542782	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11560	3.83	0.92	12	2.61	972.00	4052.00	4035	20240425	-7.68	1505	20230424	147.51	4035	-7.68	20240425	2265	64.46	20240129	4035	-7.68	20240425	1513	146.20	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
29	20240425	130106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3765	-30	5	-0.79	30298595465	7808233	73.10	3975	4035	3715	4930	2660	3795	3880.46	0.97	-613068	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11684	3.87	0.93	12	2.52	972.00	4052.00	4035	20240425	-6.69	1505	20230424	150.17	4035	-6.69	20240425	2265	66.23	20240129	4035	-6.69	20240425	1513	148.84	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
30	20240425	120107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3800	5	2	0.13	28457250195	7317901	68.51	3975	4035	3750	4930	2660	3795	3888.86	0.97	-651771	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11793	3.91	0.94	12	2.36	972.00	4052.00	4035	20240425	-5.82	1505	20230424	152.49	4035	-5.82	20240425	2265	67.77	20240129	4035	-5.82	20240425	1513	151.16	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
31	20240425	110106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3810	15	2	0.40	26301283790	6747426	63.17	3975	4035	3775	4930	2660	3795	3898.14	0.97	-676131	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11824	3.92	0.94	12	2.17	972.00	4052.00	4035	20240425	-5.58	1505	20230424	153.16	4035	-5.58	20240425	2265	68.21	20240129	4035	-5.58	20240425	1513	151.82	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
32	20240425	100106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3845	50	2	1.32	23523421995	6017877	56.34	3975	4035	3795	4930	2660	3795	3909.13	0.97	-700794	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	11932	3.96	0.95	12	1.94	972.00	4052.00	4035	20240425	-4.71	1505	20230424	155.48	4035	-4.71	20240425	2265	69.76	20240129	4035	-4.71	20240425	1513	154.13	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
33	20240425	090106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3955	160	2	4.22	6789929740	1707337	15.98	3975	4035	3930	4930	2660	3795	3978.09	0.97	-140149	4028	3911	3843	3726	3658	3877	3692	3103	1135	1000	2350	5	1	310336320	12274	4.07	0.98	12	0.55	972.00	4052.00	4035	20240425	-1.98	1505	20230424	162.79	4035	-1.98	20240425	2265	74.61	20240129	4035	-1.98	20240425	1513	161.40	20230504	1.64	N	000400	1000	3103 억	3005438	N	N	401	N	N
34	20240424	160106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3795	-55	5	-1.43	40263066135	10450069	29.83	3810	3960	3775	5000	2695	3850	3852.95	0.83	419556	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11777	3.90	0.94	12	3.37	972.00	4052.00	3960	20240424	-4.17	1505	20230424	152.16	3960	-4.17	20240424	2265	67.55	20240129	3960	-4.17	20240424	1505	152.16	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	401	N	N
35	20240424	150106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3810	-40	5	-1.04	37990949205	9851025	28.12	3810	3960	3775	5000	2695	3850	3856.56	0.83	461378	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11824	3.92	0.94	12	3.17	972.00	4052.00	3960	20240424	-3.79	1505	20230424	153.16	3960	-3.79	20240424	2265	68.21	20240129	3960	-3.79	20240424	1505	153.16	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
36	20240424	140106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3820	-30	5	-0.78	35712674380	9253937	26.41	3810	3960	3775	5000	2695	3850	3859.20	0.83	423205	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11855	3.93	0.94	12	2.98	972.00	4052.00	3960	20240424	-3.54	1505	20230424	153.82	3960	-3.54	20240424	2265	68.65	20240129	3960	-3.54	20240424	1505	153.82	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
37	20240424	130106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3825	-25	5	-0.65	34739963960	9000195	25.69	3810	3960	3775	5000	2695	3850	3859.93	0.83	400353	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11870	3.94	0.94	12	2.90	972.00	4052.00	3960	20240424	-3.41	1505	20230424	154.15	3960	-3.41	20240424	2265	68.87	20240129	3960	-3.41	20240424	1505	154.15	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
38	20240424	120107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3850	0	3	0.00	32748783785	8480117	24.21	3810	3960	3775	5000	2695	3850	3861.86	0.83	465154	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11948	3.96	0.95	12	2.73	972.00	4052.00	3960	20240424	-2.78	1505	20230424	155.81	3960	-2.78	20240424	2265	69.98	20240129	3960	-2.78	20240424	1505	155.81	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
39	20240424	110106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3890	40	2	1.04	30237490055	7829601	22.35	3810	3960	3775	5000	2695	3850	3861.97	0.83	433833	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	12072	4.00	0.96	12	2.52	972.00	4052.00	3960	20240424	-1.77	1505	20230424	158.47	3960	-1.77	20240424	2265	71.74	20240129	3960	-1.77	20240424	1505	158.47	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
40	20240424	100107	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3825	-25	5	-0.65	18657763005	4850326	13.84	3810	3960	3775	5000	2695	3850	3846.69	0.83	281610	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11870	3.94	0.94	12	1.56	972.00	4052.00	3960	20240424	-3.41	1505	20230424	154.15	3960	-3.41	20240424	2265	68.87	20240129	3960	-3.41	20240424	1505	154.15	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
41	20240424	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3785	-65	5	-1.69	1937423765	509351	1.45	3810	3830	3775	5000	2695	3850	3802.05	0.83	4427	4290	4070	3665	3445	3040	4180	3555	3103	1150	1000	2380	5	1	310336320	11746	3.89	0.93	12	0.16	972.00	4052.00	3885	20240423	-2.57	1505	20230424	151.50	3885	-2.57	20240423	2265	67.11	20240129	3885	-2.57	20240423	1505	151.50	20230424	1.70	N	000400	1000	3103 억	2562445	N	N	3878	N	N
42	20240423	160106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3850	585	2	17.92	120880227305	33095625	2565.25	3265	3885	3260	4240	2290	3265	3652.10	0.93	-268702	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	11948	3.96	0.95	12	10.66	972.00	4052.00	3885	20240423	-0.90	1505	20230424	155.81	3885	-0.90	20240423	2265	69.98	20240129	3885	-0.90	20240423	1505	155.81	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	3878	N	N
43	20240423	150106	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	3780	515	2	15.77	103423129535	28499343	2208.99	3265	3885	3260	4240	2290	3265	3628.97	0.93	-222902	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	11731	3.89	0.93	12	9.18	972.00	4052.00	3885	20240423	-2.70	1505	20230424	151.16	3885	-2.70	20240423	2265	66.89	20240129	3885	-2.70	20240423	1505	151.16	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
44	20240423	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3530	265	2	8.12	28070677110	8135958	630.62	3265	3590	3260	4240	2290	3265	3450.20	0.93	260688	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10955	3.63	0.87	12	2.62	972.00	4052.00	3670	20240216	-3.81	1505	20230424	134.55	3670	-3.81	20240216	2265	55.85	20240129	3670	-3.81	20240216	1505	134.55	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
45	20240423	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3485	220	2	6.74	19677172600	5744975	445.29	3265	3590	3260	4240	2290	3265	3425.11	0.93	147218	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10815	3.59	0.86	12	1.85	972.00	4052.00	3670	20240216	-5.04	1505	20230424	131.56	3670	-5.04	20240216	2265	53.86	20240129	3670	-5.04	20240216	1505	131.56	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
46	20240423	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3435	170	2	5.21	17490636555	5112370	396.26	3265	3590	3260	4240	2290	3265	3421.24	0.93	15874	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10660	3.53	0.85	12	1.65	972.00	4052.00	3670	20240216	-6.40	1505	20230424	128.24	3670	-6.40	20240216	2265	51.66	20240129	3670	-6.40	20240216	1505	128.24	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
47	20240423	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3405	140	2	4.29	15859537605	4637623	359.46	3265	3590	3260	4240	2290	3265	3419.76	0.93	-35641	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10567	3.50	0.84	12	1.49	972.00	4052.00	3670	20240216	-7.22	1505	20230424	126.25	3670	-7.22	20240216	2265	50.33	20240129	3670	-7.22	20240216	1505	126.25	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
48	20240423	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3345	80	2	2.45	12587648870	3680121	285.25	3265	3590	3260	4240	2290	3265	3420.44	0.93	-123598	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10381	3.44	0.83	12	1.19	972.00	4052.00	3670	20240216	-8.86	1505	20230424	122.26	3670	-8.86	20240216	2265	47.68	20240129	3670	-8.86	20240216	1505	122.26	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
49	20240423	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3290	25	2	0.77	83062050	25375	1.97	3265	3295	3260	4240	2290	3265	3273.38	0.93	-1970	3361	3312	3241	3192	3121	3337	3217	3103	975	1000	2020	5	1	310336320	10210	3.38	0.81	12	0.01	972.00	4052.00	3670	20240216	-10.35	1505	20230424	118.60	3670	-10.35	20240216	2265	45.25	20240129	3670	-10.35	20240216	1505	118.60	20230424	1.69	N	000400	1000	3103 억	2872539	N	N	1836	N	N
50	20240422	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	75	2	2.35	4169581820	1281016	62.44	3180	3290	3170	4145	2235	3190	3254.87	0.86	220191	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10132	3.36	0.81	12	0.41	972.00	4052.00	3670	20240216	-11.04	1505	20230424	116.94	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1505	116.94	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	1836	N	N
51	20240422	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3270	80	2	2.51	3844591800	1181590	57.59	3180	3290	3170	4145	2235	3190	3253.74	0.86	205638	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10148	3.36	0.81	12	0.38	972.00	4052.00	3670	20240216	-10.90	1505	20230424	117.28	3670	-10.90	20240216	2265	44.37	20240129	3670	-10.90	20240216	1505	117.28	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
52	20240422	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	75	2	2.35	3336130240	1026241	50.02	3180	3290	3170	4145	2235	3190	3250.83	0.86	217468	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10132	3.36	0.81	12	0.33	972.00	4052.00	3670	20240216	-11.04	1505	20230424	116.94	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1505	116.94	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
53	20240422	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	70	2	2.19	3096913695	952956	46.45	3180	3290	3170	4145	2235	3190	3249.80	0.86	204437	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10117	3.35	0.80	12	0.31	972.00	4052.00	3670	20240216	-11.17	1505	20230424	116.61	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1505	116.61	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
54	20240422	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3280	90	2	2.82	2549216355	784679	38.25	3180	3290	3170	4145	2235	3190	3248.74	0.86	187517	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10179	3.37	0.81	12	0.25	972.00	4052.00	3670	20240216	-10.63	1505	20230424	117.94	3670	-10.63	20240216	2265	44.81	20240129	3670	-10.63	20240216	1505	117.94	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
55	20240422	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3285	95	2	2.98	2185953030	673873	32.85	3180	3290	3170	4145	2235	3190	3243.86	0.86	164224	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10195	3.38	0.81	12	0.22	972.00	4052.00	3670	20240216	-10.49	1505	20230424	118.27	3670	-10.49	20240216	2265	45.03	20240129	3670	-10.49	20240216	1505	118.27	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
56	20240422	100107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3240	50	2	1.57	1248782200	386751	18.85	3180	3270	3170	4145	2235	3190	3228.90	0.86	132226	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	10055	3.33	0.80	12	0.12	972.00	4052.00	3670	20240216	-11.72	1505	20230424	115.28	3670	-11.72	20240216	2265	43.05	20240129	3670	-11.72	20240216	1505	115.28	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
57	20240422	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	5	2	0.16	158944375	49959	2.44	3180	3220	3170	4145	2235	3190	3181.50	0.86	13725	3443	3316	3198	3071	2953	3257	3012	3103	955	1000	1970	5	1	310336320	9915	3.29	0.79	12	0.02	972.00	4052.00	3670	20240216	-12.94	1505	20230424	112.29	3670	-12.94	20240216	2265	41.06	20240129	3670	-12.94	20240216	1505	112.29	20230424	1.70	N	000400	1000	3103 억	2653577	N	N	151	N	N
58	20240419	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	-5	5	-0.16	6530865370	2039632	80.06	3215	3325	3080	4150	2240	3195	3202.00	0.84	46453	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9900	3.28	0.79	12	0.66	972.00	4052.00	3670	20240216	-13.08	1505	20230424	111.96	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1505	111.96	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	151	N	N
59	20240419	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3175	-20	5	-0.63	6158664415	1923166	75.48	3215	3325	3080	4150	2240	3195	3202.37	0.84	51833	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9853	3.27	0.78	12	0.62	972.00	4052.00	3670	20240216	-13.49	1505	20230424	110.96	3670	-13.49	20240216	2265	40.18	20240129	3670	-13.49	20240216	1505	110.96	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
60	20240419	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3165	-30	5	-0.94	5731213030	1788735	70.21	3215	3325	3080	4150	2240	3195	3204.08	0.84	46373	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9822	3.26	0.78	12	0.58	972.00	4052.00	3670	20240216	-13.76	1505	20230424	110.30	3670	-13.76	20240216	2265	39.74	20240129	3670	-13.76	20240216	1505	110.30	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
61	20240419	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	20	2	0.63	3004820855	944569	37.07	3215	3260	3080	4150	2240	3195	3181.11	0.84	55935	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9977	3.31	0.79	12	0.30	972.00	4052.00	3670	20240216	-12.40	1505	20230424	113.62	3670	-12.40	20240216	2265	41.94	20240129	3670	-12.40	20240216	1505	113.62	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
62	20240419	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3170	-25	5	-0.78	2546072255	800707	31.43	3215	3260	3080	4150	2240	3195	3179.72	0.84	3089	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9838	3.26	0.78	12	0.26	972.00	4052.00	3670	20240216	-13.62	1505	20230424	110.63	3670	-13.62	20240216	2265	39.96	20240129	3670	-13.62	20240216	1505	110.63	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
63	20240419	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3150	-45	5	-1.41	1612649065	501614	19.69	3215	3260	3150	4150	2240	3195	3215.05	0.84	-24010	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9776	3.24	0.78	12	0.16	972.00	4052.00	3670	20240216	-14.17	1505	20230424	109.30	3670	-14.17	20240216	2265	39.07	20240129	3670	-14.17	20240216	1505	109.30	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
64	20240419	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3220	25	2	0.78	971497180	300863	11.81	3215	3260	3160	4150	2240	3195	3229.41	0.84	21276	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9993	3.31	0.79	12	0.10	972.00	4052.00	3670	20240216	-12.26	1505	20230424	113.95	3670	-12.26	20240216	2265	42.16	20240129	3670	-12.26	20240216	1505	113.95	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
65	20240419	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	5	2	0.16	57268155	17837	0.70	3215	3245	3195	4150	2240	3195	3214.20	0.84	-5883	3581	3387	3261	3067	2941	3485	3165	3103	955	1000	1980	5	1	310336320	9931	3.29	0.79	12	0.01	972.00	4052.00	3670	20240216	-12.81	1505	20230424	112.62	3670	-12.81	20240216	2265	41.28	20240129	3670	-12.81	20240216	1505	112.62	20230424	1.73	N	000400	1000	3103 억	2610629	N	N	13	N	N
66	20240418	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	50	2	1.59	8255004310	2524628	294.31	3145	3455	3135	4085	2205	3145	3269.86	0.83	23905	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	9915	3.29	0.79	12	0.81	972.00	4052.00	3670	20240216	-12.94	1490	20230412	114.43	3670	-12.94	20240216	2265	41.06	20240129	3670	-12.94	20240216	1505	112.29	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	13	N	N
67	20240418	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	55	2	1.75	7936495315	2425103	282.71	3145	3455	3135	4085	2205	3145	3272.64	0.83	-13502	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	9931	3.29	0.79	12	0.78	972.00	4052.00	3670	20240216	-12.81	1490	20230412	114.77	3670	-12.81	20240216	2265	41.28	20240129	3670	-12.81	20240216	1505	112.62	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
68	20240418	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3225	80	2	2.54	7660339780	2339001	272.67	3145	3455	3135	4085	2205	3145	3275.05	0.83	-39472	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	10008	3.32	0.80	12	0.75	972.00	4052.00	3670	20240216	-12.13	1490	20230412	116.44	3670	-12.13	20240216	2265	42.38	20240129	3670	-12.13	20240216	1505	114.29	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
69	20240418	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	85	2	2.70	7239456430	2208767	257.49	3145	3455	3135	4085	2205	3145	3277.60	0.83	-75335	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	10024	3.32	0.80	12	0.71	972.00	4052.00	3670	20240216	-11.99	1490	20230412	116.78	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1505	114.62	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
70	20240418	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	85	2	2.70	6854619945	2089870	243.63	3145	3455	3135	4085	2205	3145	3279.93	0.83	-116718	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	10024	3.32	0.80	12	0.67	972.00	4052.00	3670	20240216	-11.99	1490	20230412	116.78	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1505	114.62	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
71	20240418	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	70	2	2.23	923330860	288716	33.66	3145	3245	3135	4085	2205	3145	3198.06	0.83	59505	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	9977	3.31	0.79	12	0.09	972.00	4052.00	3670	20240216	-12.40	1490	20230412	115.77	3670	-12.40	20240216	2265	41.94	20240129	3670	-12.40	20240216	1505	113.62	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
72	20240418	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3210	65	2	2.07	766435545	239980	27.98	3145	3245	3135	4085	2205	3145	3193.75	0.83	60089	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	9962	3.30	0.79	12	0.08	972.00	4052.00	3670	20240216	-12.53	1490	20230412	115.44	3670	-12.53	20240216	2265	41.72	20240129	3670	-12.53	20240216	1505	113.29	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
73	20240418	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	45	2	1.43	101009940	32014	3.73	3145	3195	3145	4085	2205	3145	3155.18	0.83	5398	3355	3250	3190	3085	3025	3220	3055	3103	940	1000	1940	5	1	310336320	9900	3.28	0.79	12	0.01	972.00	4052.00	3670	20240216	-13.08	1490	20230412	114.09	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1505	111.96	20230424	1.76	N	000400	1000	3103 억	2585171	N	N	0	N	N
74	20240417	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3145	-100	5	-3.08	2698337880	843391	103.41	3245	3295	3130	4215	2275	3245	3199.65	0.87	-109404	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9760	3.24	0.78	12	0.27	972.00	4052.00	3670	20240216	-14.31	1447	20230411	117.35	3670	-14.31	20240216	2265	38.85	20240129	3670	-14.31	20240216	1505	108.97	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
75	20240417	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3180	-65	5	-2.00	2123763165	661413	81.09	3245	3295	3180	4215	2275	3245	3210.89	0.87	-57187	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9869	3.27	0.78	12	0.21	972.00	4052.00	3670	20240216	-13.35	1447	20230411	119.77	3670	-13.35	20240216	2265	40.40	20240129	3670	-13.35	20240216	1505	111.30	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
76	20240417	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-50	5	-1.54	1915895920	596254	73.11	3245	3295	3180	4215	2275	3245	3213.16	0.87	-49241	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9915	3.29	0.79	12	0.19	972.00	4052.00	3670	20240216	-12.94	1447	20230411	120.80	3670	-12.94	20240216	2265	41.06	20240129	3670	-12.94	20240216	1505	112.29	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
77	20240417	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3195	-50	5	-1.54	1605393565	499003	61.18	3245	3295	3180	4215	2275	3245	3217.14	0.87	-65656	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9915	3.29	0.79	12	0.16	972.00	4052.00	3670	20240216	-12.94	1447	20230411	120.80	3670	-12.94	20240216	2265	41.06	20240129	3670	-12.94	20240216	1505	112.29	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
78	20240417	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	-45	5	-1.39	1390488315	431682	52.93	3245	3295	3180	4215	2275	3245	3221.03	0.87	-64015	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9931	3.29	0.79	12	0.14	972.00	4052.00	3670	20240216	-12.81	1447	20230411	121.15	3670	-12.81	20240216	2265	41.28	20240129	3670	-12.81	20240216	1505	112.62	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
79	20240417	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3200	-45	5	-1.39	1178353480	365219	44.78	3245	3295	3185	4215	2275	3245	3226.37	0.87	-49780	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9931	3.29	0.79	12	0.12	972.00	4052.00	3670	20240216	-12.81	1447	20230411	121.15	3670	-12.81	20240216	2265	41.28	20240129	3670	-12.81	20240216	1505	112.62	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
80	20240417	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3215	-30	5	-0.92	744905635	229997	28.20	3245	3295	3205	4215	2275	3245	3238.73	0.87	-10308	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	9977	3.31	0.79	12	0.07	972.00	4052.00	3670	20240216	-12.40	1447	20230411	122.18	3670	-12.40	20240216	2265	41.94	20240129	3670	-12.40	20240216	1505	113.62	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
81	20240417	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	0	3	0.00	65761795	20262	2.48	3245	3260	3235	4215	2275	3245	3245.61	0.87	7321	3331	3287	3216	3172	3101	3310	3195	3103	970	1000	2010	5	1	310336320	10070	3.34	0.80	12	0.01	972.00	4052.00	3670	20240216	-11.58	1447	20230411	124.26	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1505	115.61	20230424	1.74	N	000400	1000	3103 억	2700039	N	N	0	N	N
82	20240416	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	25	2	0.78	2586358170	806823	90.33	3185	3260	3145	4185	2255	3220	3204.61	0.87	14426	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	10070	3.34	0.80	12	0.26	972.00	4052.00	3670	20240216	-11.58	1440	20230410	125.35	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1505	115.61	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
83	20240416	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3220	0	3	0.00	2152099185	672551	75.30	3185	3260	3145	4185	2255	3220	3199.90	0.87	-7967	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9993	3.31	0.79	12	0.22	972.00	4052.00	3670	20240216	-12.26	1440	20230410	123.61	3670	-12.26	20240216	2265	42.16	20240129	3670	-12.26	20240216	1505	113.95	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
84	20240416	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3180	-40	5	-1.24	1887396870	590025	66.06	3185	3260	3145	4185	2255	3220	3198.84	0.87	-29302	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9869	3.27	0.78	12	0.19	972.00	4052.00	3670	20240216	-13.35	1440	20230410	120.83	3670	-13.35	20240216	2265	40.40	20240129	3670	-13.35	20240216	1505	111.30	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
85	20240416	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	-30	5	-0.93	1726096640	539438	60.40	3185	3260	3145	4185	2255	3220	3199.80	0.87	-25883	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9900	3.28	0.79	12	0.17	972.00	4052.00	3670	20240216	-13.08	1440	20230410	121.53	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1505	111.96	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
86	20240416	120108	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	-30	5	-0.93	1472641355	460348	51.54	3185	3260	3145	4185	2255	3220	3198.97	0.87	-42447	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9900	3.28	0.79	12	0.15	972.00	4052.00	3670	20240216	-13.08	1440	20230410	121.53	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1505	111.96	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
87	20240416	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	-15	5	-0.47	953547330	296709	33.22	3185	3260	3165	4185	2255	3220	3213.74	0.87	2226	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9946	3.30	0.79	12	0.10	972.00	4052.00	3670	20240216	-12.67	1440	20230410	122.57	3670	-12.67	20240216	2265	41.50	20240129	3670	-12.67	20240216	1505	112.96	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
88	20240416	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	10	2	0.31	590865895	184167	20.62	3185	3260	3165	4185	2255	3220	3208.31	0.87	1626	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	10024	3.32	0.80	12	0.06	972.00	4052.00	3670	20240216	-11.99	1440	20230410	124.31	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1505	114.62	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
89	20240416	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3170	-50	5	-1.55	50705275	15966	1.79	3185	3190	3170	4185	2255	3220	3175.64	0.87	9826	3346	3282	3211	3147	3076	3315	3180	3103	965	1000	1990	5	1	310336320	9838	3.26	0.78	12	0.01	972.00	4052.00	3670	20240216	-13.62	1440	20230410	120.14	3670	-13.62	20240216	2265	39.96	20240129	3670	-13.62	20240216	1505	110.63	20230424	1.70	N	000400	1000	3103 억	2684755	N	N	2	N	N
90	20240415	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3220	-50	5	-1.53	2798363145	873590	35.07	3150	3275	3140	4250	2290	3270	3203.27	0.85	40093	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	9993	3.31	0.79	12	0.28	972.00	4052.00	3670	20240216	-12.26	1440	20230410	123.61	3670	-12.26	20240216	2265	42.16	20240129	3670	-12.26	20240216	1505	113.95	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	2	N	N
91	20240415	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3210	-60	5	-1.83	2650810825	827715	33.23	3150	3275	3140	4250	2290	3270	3202.56	0.85	24147	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	9962	3.30	0.79	12	0.27	972.00	4052.00	3670	20240216	-12.53	1440	20230410	122.92	3670	-12.53	20240216	2265	41.72	20240129	3670	-12.53	20240216	1505	113.29	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
92	20240415	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	-65	5	-1.99	2389018680	746165	29.96	3150	3275	3140	4250	2290	3270	3201.72	0.85	17702	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	9946	3.30	0.79	12	0.24	972.00	4052.00	3670	20240216	-12.67	1440	20230410	122.57	3670	-12.67	20240216	2265	41.50	20240129	3670	-12.67	20240216	1505	112.96	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
93	20240415	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3220	-50	5	-1.53	2238586135	699322	28.08	3150	3275	3140	4250	2290	3270	3201.07	0.85	31823	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	9993	3.31	0.79	12	0.23	972.00	4052.00	3670	20240216	-12.26	1440	20230410	123.61	3670	-12.26	20240216	2265	42.16	20240129	3670	-12.26	20240216	1505	113.95	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
94	20240415	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3180	-90	5	-2.75	2036668315	636135	25.54	3150	3275	3140	4250	2290	3270	3201.62	0.85	32007	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	9869	3.27	0.78	12	0.20	972.00	4052.00	3670	20240216	-13.35	1440	20230410	120.83	3670	-13.35	20240216	2265	40.40	20240129	3670	-13.35	20240216	1505	111.30	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
95	20240415	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3225	-45	5	-1.38	1682020105	525496	21.10	3150	3275	3140	4250	2290	3270	3200.82	0.85	17329	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	10008	3.32	0.80	12	0.17	972.00	4052.00	3670	20240216	-12.13	1440	20230410	123.96	3670	-12.13	20240216	2265	42.38	20240129	3670	-12.13	20240216	1505	114.29	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
96	20240415	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	-10	5	-0.31	1314279165	411624	16.53	3150	3275	3140	4250	2290	3270	3192.90	0.85	17564	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	10117	3.35	0.80	12	0.13	972.00	4052.00	3670	20240216	-11.17	1440	20230410	126.39	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1505	116.61	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
97	20240415	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3230	-40	5	-1.22	180238205	57037	2.29	3150	3230	3145	4250	2290	3270	3159.90	0.85	7319	3430	3350	3280	3200	3130	3390	3240	3103	980	1000	2020	5	1	310336320	10024	3.32	0.80	12	0.02	972.00	4052.00	3670	20240216	-11.99	1440	20230410	124.31	3670	-11.99	20240216	2265	42.60	20240129	3670	-11.99	20240216	1505	114.62	20230424	1.74	N	000400	1000	3103 억	2647476	N	N	0	N	N
98	20240412	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3270	10	2	0.31	8026802900	2451523	65.50	3215	3360	3210	4235	2285	3260	3274.23	0.87	-59174	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10148	3.36	0.81	12	0.79	972.00	4052.00	3670	20240216	-10.90	1440	20230410	127.08	3670	-10.90	20240216	2265	44.37	20240129	3670	-10.90	20240216	1490	119.46	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
99	20240412	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	5	2	0.15	7385555530	2255217	60.25	3215	3360	3210	4235	2285	3260	3274.88	0.87	-83442	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10132	3.36	0.81	12	0.73	972.00	4052.00	3670	20240216	-11.04	1440	20230410	126.74	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1490	119.13	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
100	20240412	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	-15	5	-0.46	6626483530	2021749	54.01	3215	3360	3210	4235	2285	3260	3277.60	0.87	-116840	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10070	3.34	0.80	12	0.65	972.00	4052.00	3670	20240216	-11.58	1440	20230410	125.35	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1490	117.79	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
101	20240412	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	0	3	0.00	2731241685	838301	22.40	3215	3310	3215	4235	2285	3260	3258.07	0.87	67939	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10117	3.35	0.80	12	0.27	972.00	4052.00	3670	20240216	-11.17	1440	20230410	126.39	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1490	118.79	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
102	20240412	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3255	-5	5	-0.15	2476383260	759956	20.30	3215	3310	3215	4235	2285	3260	3258.59	0.87	89930	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10101	3.35	0.80	12	0.24	972.00	4052.00	3670	20240216	-11.31	1440	20230410	126.04	3670	-11.31	20240216	2265	43.71	20240129	3670	-11.31	20240216	1490	118.46	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
103	20240412	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	0	3	0.00	2230078820	684228	18.28	3215	3310	3215	4235	2285	3260	3259.26	0.87	82534	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10117	3.35	0.80	12	0.22	972.00	4052.00	3670	20240216	-11.17	1440	20230410	126.39	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1490	118.79	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
104	20240412	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	5	2	0.15	1600389475	491088	13.12	3215	3310	3215	4235	2285	3260	3258.86	0.87	106302	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10132	3.36	0.81	12	0.16	972.00	4052.00	3670	20240216	-11.04	1440	20230410	126.74	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1490	119.13	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
105	20240412	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3250	-10	5	-0.31	222923260	69028	1.84	3215	3260	3215	4235	2285	3260	3229.46	0.87	-9037	3513	3386	3243	3116	2973	3450	3180	3103	975	1000	2020	5	1	310336320	10086	3.34	0.80	12	0.02	972.00	4052.00	3670	20240216	-11.44	1440	20230410	125.69	3670	-11.44	20240216	2265	43.49	20240129	3670	-11.44	20240216	1490	118.12	20230412	1.69	N	000400	1000	3103 억	2694791	N	N	0	N	N
106	20240411	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	15	2	0.46	12064292570	3700163	22.72	3160	3370	3100	4215	2275	3245	3260.48	0.80	231590	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10117	3.35	0.80	12	1.19	972.00	4052.00	3670	20240216	-11.17	1440	20230410	126.39	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1447	125.29	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
107	20240411	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3260	15	2	0.46	11539662030	3539145	21.73	3160	3370	3100	4215	2275	3245	3260.59	0.80	203241	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10117	3.35	0.80	12	1.14	972.00	4052.00	3670	20240216	-11.17	1440	20230410	126.39	3670	-11.17	20240216	2265	43.93	20240129	3670	-11.17	20240216	1447	125.29	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
108	20240411	140110	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3285	40	2	1.23	9198668770	2831103	17.38	3160	3345	3100	4215	2275	3245	3249.15	0.80	171519	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10195	3.38	0.81	12	0.91	972.00	4052.00	3670	20240216	-10.49	1440	20230410	128.12	3670	-10.49	20240216	2265	45.03	20240129	3670	-10.49	20240216	1447	127.02	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
109	20240411	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	20	2	0.62	8734972385	2689794	16.52	3160	3345	3100	4215	2275	3245	3247.45	0.80	138203	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10132	3.36	0.81	12	0.87	972.00	4052.00	3670	20240216	-11.04	1440	20230410	126.74	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1447	125.64	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
110	20240411	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3290	45	2	1.39	7158694685	2210096	13.57	3160	3345	3100	4215	2275	3245	3239.08	0.80	86959	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10210	3.38	0.81	12	0.71	972.00	4052.00	3670	20240216	-10.35	1440	20230410	128.47	3670	-10.35	20240216	2265	45.25	20240129	3670	-10.35	20240216	1447	127.37	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
111	20240411	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3285	40	2	1.23	4273287640	1333761	8.19	3160	3285	3100	4215	2275	3245	3203.89	0.80	8911	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	10195	3.38	0.81	12	0.43	972.00	4052.00	3670	20240216	-10.49	1440	20230410	128.12	3670	-10.49	20240216	2265	45.03	20240129	3670	-10.49	20240216	1447	127.02	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
112	20240411	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3205	-40	5	-1.23	3257595820	1021275	6.27	3160	3275	3100	4215	2275	3245	3189.65	0.80	15900	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	9946	3.30	0.79	12	0.33	972.00	4052.00	3670	20240216	-12.67	1440	20230410	122.57	3670	-12.67	20240216	2265	41.50	20240129	3670	-12.67	20240216	1447	121.49	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
113	20240411	090105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3120	-125	5	-3.85	553132780	175746	1.08	3160	3180	3110	4215	2275	3245	3146.45	0.80	10896	3668	3456	3228	3016	2788	3562	3122	3103	970	1000	2010	5	1	310336320	9682	3.21	0.77	12	0.06	972.00	4052.00	3670	20240216	-14.99	1440	20230410	116.67	3670	-14.99	20240216	2265	37.75	20240129	3670	-14.99	20240216	1447	115.62	20230411	1.71	N	000400	1000	3103 억	2469350	N	N	2071	N	N
114	20240409	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3245	210	2	6.92	53015473540	16182420	130.27	3000	3440	3000	3945	2125	3035	3276.15	0.78	59305	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	10070	3.34	0.80	12	5.21	972.00	4052.00	3670	20240216	-11.58	1440	20230410	125.35	3670	-11.58	20240216	2265	43.27	20240129	3670	-11.58	20240216	1440	125.35	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2071	N	N
115	20240409	150105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3290	255	2	8.40	51391770645	15686247	126.28	3000	3440	3000	3945	2125	3035	3276.23	0.78	73265	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	10210	3.38	0.81	12	5.05	972.00	4052.00	3670	20240216	-10.35	1440	20230410	128.47	3670	-10.35	20240216	2265	45.25	20240129	3670	-10.35	20240216	1440	128.47	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
116	20240409	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3185	150	2	4.94	38660769455	11867082	95.53	3000	3440	3000	3945	2125	3035	3257.82	0.78	10991	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	9884	3.28	0.79	12	3.82	972.00	4052.00	3670	20240216	-13.22	1440	20230410	121.18	3670	-13.22	20240216	2265	40.62	20240129	3670	-13.22	20240216	1440	121.18	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
117	20240409	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3180	145	2	4.78	21824374865	6795552	54.71	3000	3330	3000	3945	2125	3035	3211.57	0.78	252045	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	9869	3.27	0.78	12	2.19	972.00	4052.00	3670	20240216	-13.35	1440	20230410	120.83	3670	-13.35	20240216	2265	40.40	20240129	3670	-13.35	20240216	1440	120.83	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
118	20240409	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3190	155	2	5.11	20881095850	6499980	52.33	3000	3330	3000	3945	2125	3035	3212.49	0.78	242875	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	9900	3.28	0.79	12	2.09	972.00	4052.00	3670	20240216	-13.08	1440	20230410	121.53	3670	-13.08	20240216	2265	40.84	20240129	3670	-13.08	20240216	1440	121.53	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
119	20240409	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3265	230	2	7.58	18461119465	5750264	46.29	3000	3330	3000	3945	2125	3035	3210.48	0.78	181688	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	10132	3.36	0.81	12	1.85	972.00	4052.00	3670	20240216	-11.04	1440	20230410	126.74	3670	-11.04	20240216	2265	44.15	20240129	3670	-11.04	20240216	1440	126.74	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
120	20240409	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3140	105	2	3.46	4493678820	1428563	11.50	3000	3225	3000	3945	2125	3035	3145.60	0.78	127992	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	9745	3.23	0.77	12	0.46	972.00	4052.00	3670	20240216	-14.44	1440	20230410	118.06	3670	-14.44	20240216	2265	38.63	20240129	3670	-14.44	20240216	1440	118.06	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
121	20240409	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3020	-15	5	-0.49	133543325	44459	0.36	3000	3035	3000	3945	2125	3035	3003.72	0.78	4204	3615	3325	3100	2810	2585	3470	2955	3103	910	1000	1880	5	1	310336320	9372	3.11	0.75	12	0.01	972.00	4052.00	3670	20240216	-17.71	1440	20230410	109.72	3670	-17.71	20240216	2265	33.33	20240129	3670	-17.71	20240216	1440	109.72	20230410	1.71	N	000400	1000	3103 억	2423013	N	N	2	N	N
122	20240408	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3035	155	2	5.38	38734029185	12242914	2343.79	2880	3390	2875	3740	2020	2880	3163.84	0.77	56156	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9419	3.12	0.75	12	3.95	972.00	4052.00	3670	20240216	-17.30	1440	20230410	110.76	3670	-17.30	20240216	2265	34.00	20240129	3670	-17.30	20240216	1440	110.76	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	2	N	N
123	20240408	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3075	195	2	6.77	37181401160	11733406	2246.25	2880	3390	2875	3740	2020	2880	3168.85	0.77	-20455	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9543	3.16	0.76	12	3.78	972.00	4052.00	3670	20240216	-16.21	1440	20230410	113.54	3670	-16.21	20240216	2265	35.76	20240129	3670	-16.21	20240216	1440	113.54	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
124	20240408	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	3000	120	2	4.17	27550542885	8637315	1653.53	2880	3390	2875	3740	2020	2880	3189.71	0.77	-114434	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9310	3.09	0.74	12	2.78	972.00	4052.00	3670	20240216	-18.26	1440	20230410	108.33	3670	-18.26	20240216	2265	32.45	20240129	3670	-18.26	20240216	1440	108.33	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
125	20240408	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	20	2	0.69	1290193400	442348	84.68	2880	2950	2875	3740	2020	2880	2916.69	0.77	79102	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9000	2.98	0.72	12	0.14	972.00	4052.00	3670	20240216	-20.98	1440	20230410	101.39	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1440	101.39	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
126	20240408	120105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	30	2	1.04	1106259640	378898	72.54	2880	2950	2875	3740	2020	2880	2919.68	0.77	87890	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9031	2.99	0.72	12	0.12	972.00	4052.00	3670	20240216	-20.71	1440	20230410	102.08	3670	-20.71	20240216	2265	28.48	20240129	3670	-20.71	20240216	1440	102.08	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
127	20240408	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	25	2	0.87	897153845	307393	58.85	2880	2950	2875	3740	2020	2880	2918.59	0.77	71483	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9015	2.99	0.72	12	0.10	972.00	4052.00	3670	20240216	-20.84	1440	20230410	101.74	3670	-20.84	20240216	2265	28.26	20240129	3670	-20.84	20240216	1440	101.74	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
128	20240408	100105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	45	2	1.56	624154185	213749	40.92	2880	2950	2875	3740	2020	2880	2920.03	0.77	49426	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9077	3.01	0.72	12	0.07	972.00	4052.00	3670	20240216	-20.30	1440	20230410	103.12	3670	-20.30	20240216	2265	29.14	20240129	3670	-20.30	20240216	1440	103.12	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
129	20240408	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	30	2	1.04	38569490	13386	2.56	2880	2910	2880	3740	2020	2880	2881.33	0.77	4669	2980	2930	2870	2820	2760	2955	2845	3103	860	1000	1780	5	1	310336320	9031	2.99	0.72	12	0.00	972.00	4052.00	3670	20240216	-20.71	1440	20230410	102.08	3670	-20.71	20240216	2265	28.48	20240129	3670	-20.71	20240216	1440	102.08	20230410	1.73	N	000400	1000	3103 억	2393760	N	N	3951	N	N
130	20240405	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2880	25	2	0.88	1499106270	519505	110.28	2810	2920	2810	3710	2000	2855	2885.68	0.75	51303	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	8938	2.96	0.71	12	0.17	972.00	4052.00	3670	20240216	-21.53	1440	20230410	100.00	3670	-21.53	20240216	2265	27.15	20240129	3670	-21.53	20240216	1440	100.00	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	3951	N	N
131	20240405	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2890	35	2	1.23	1349376590	467548	99.25	2810	2920	2810	3710	2000	2855	2886.09	0.75	47303	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	8969	2.97	0.71	12	0.15	972.00	4052.00	3670	20240216	-21.25	1440	20230410	100.69	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1440	100.69	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
132	20240405	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2895	40	2	1.40	1212054565	419974	89.15	2810	2920	2810	3710	2000	2855	2886.04	0.75	48629	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	8984	2.98	0.71	12	0.14	972.00	4052.00	3670	20240216	-21.12	1440	20230410	101.04	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1440	101.04	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
133	20240405	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2910	55	2	1.93	1072397505	371789	78.92	2810	2920	2810	3710	2000	2855	2884.44	0.75	54724	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	9031	2.99	0.72	12	0.12	972.00	4052.00	3670	20240216	-20.71	1440	20230410	102.08	3670	-20.71	20240216	2265	28.48	20240129	3670	-20.71	20240216	1440	102.08	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
134	20240405	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2900	45	2	1.58	987587610	342522	72.71	2810	2920	2810	3710	2000	2855	2883.30	0.75	59522	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	9000	2.98	0.72	12	0.11	972.00	4052.00	3670	20240216	-20.98	1440	20230410	101.39	3670	-20.98	20240216	2265	28.04	20240129	3670	-20.98	20240216	1440	101.39	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
135	20240405	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2885	30	2	1.05	859471625	298377	63.34	2810	2920	2810	3710	2000	2855	2880.51	0.75	68347	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	8953	2.97	0.71	12	0.10	972.00	4052.00	3670	20240216	-21.39	1440	20230410	100.35	3670	-21.39	20240216	2265	27.37	20240129	3670	-21.39	20240216	1440	100.35	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
136	20240405	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2905	50	2	1.75	476239350	166289	35.30	2810	2905	2810	3710	2000	2855	2863.94	0.75	23687	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	9015	2.99	0.72	12	0.05	972.00	4052.00	3670	20240216	-20.84	1440	20230410	101.74	3670	-20.84	20240216	2265	28.26	20240129	3670	-20.84	20240216	1440	101.74	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
137	20240405	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2840	-15	5	-0.53	66282230	23572	5.00	2810	2840	2810	3710	2000	2855	2811.50	0.75	4609	2918	2886	2853	2821	2788	2902	2837	3103	855	1000	1770	5	1	310336320	8814	2.92	0.70	12	0.01	972.00	4052.00	3670	20240216	-22.62	1440	20230410	97.22	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1440	97.22	20230410	1.75	N	000400	1000	3103 억	2342256	N	N	940	N	N
138	20240404	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	5	2	0.18	1237559360	433586	35.03	2825	2885	2820	3705	1995	2850	2854.23	0.76	-14524	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8860	2.94	0.70	12	0.14	972.00	4052.00	3670	20240216	-22.21	1405	20230330	103.20	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1440	98.26	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	940	N	N
139	20240404	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	5	2	0.18	1100559710	385603	31.16	2825	2885	2820	3705	1995	2850	2854.13	0.76	-26235	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8860	2.94	0.70	12	0.12	972.00	4052.00	3670	20240216	-22.21	1405	20230330	103.20	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1440	98.26	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
140	20240404	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2855	5	2	0.18	979037465	343010	27.71	2825	2885	2820	3705	1995	2850	2854.25	0.76	-24328	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8860	2.94	0.70	12	0.11	972.00	4052.00	3670	20240216	-22.21	1405	20230330	103.20	3670	-22.21	20240216	2265	26.05	20240129	3670	-22.21	20240216	1440	98.26	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
141	20240404	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2840	-10	5	-0.35	934760340	327472	26.46	2825	2885	2820	3705	1995	2850	2854.47	0.76	-20993	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8814	2.92	0.70	12	0.11	972.00	4052.00	3670	20240216	-22.62	1405	20230330	102.14	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1440	97.22	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
142	20240404	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2850	0	3	0.00	804285030	281554	22.75	2825	2885	2820	3705	1995	2850	2856.59	0.76	-17076	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8845	2.93	0.70	12	0.09	972.00	4052.00	3670	20240216	-22.34	1405	20230330	102.85	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1440	97.92	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
143	20240404	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	20	2	0.70	678159355	237344	19.18	2825	2885	2820	3705	1995	2850	2857.29	0.76	-17464	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8907	2.95	0.71	12	0.08	972.00	4052.00	3670	20240216	-21.80	1405	20230330	104.27	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1440	99.31	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
144	20240404	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	20	2	0.70	468022650	163859	13.24	2825	2885	2820	3705	1995	2850	2856.25	0.76	-8234	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8907	2.95	0.71	12	0.05	972.00	4052.00	3670	20240216	-21.80	1405	20230330	104.27	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1440	99.31	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
145	20240404	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2825	-25	5	-0.88	79025715	27968	2.26	2825	2845	2820	3705	1995	2850	2825.56	0.76	10316	2950	2900	2825	2775	2700	2925	2800	3103	855	1000	1760	5	1	310336320	8767	2.91	0.70	12	0.01	972.00	4052.00	3670	20240216	-23.02	1405	20230330	101.07	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1440	96.18	20230410	1.67	N	000400	1000	3103 억	2352091	N	N	236	N	N
146	20240403	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2850	-15	5	-0.52	3456139555	1220268	56.27	2805	2875	2750	3720	2010	2865	2832.14	0.74	60765	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8845	-14.04	1.97	12	0.39	-203.00	1449.00	3670	20240216	-22.34	1386	20230329	105.63	3670	-22.34	20240216	2265	25.83	20240129	3670	-22.34	20240216	1440	97.92	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	236	N	N
147	20240403	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	5	2	0.17	3215873115	1136226	52.39	2805	2875	2750	3720	2010	2865	2830.18	0.74	73681	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8907	-14.14	1.98	12	0.37	-203.00	1449.00	3670	20240216	-21.80	1386	20230329	107.07	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1440	99.31	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
148	20240403	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2830	-35	5	-1.22	2838066090	1003534	46.28	2805	2870	2750	3720	2010	2865	2827.92	0.74	68293	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8783	-13.94	1.95	12	0.32	-203.00	1449.00	3670	20240216	-22.89	1386	20230329	104.18	3670	-22.89	20240216	2265	24.94	20240129	3670	-22.89	20240216	1440	96.53	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
149	20240403	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2825	-40	5	-1.40	2440836535	862917	39.79	2805	2870	2750	3720	2010	2865	2828.41	0.74	26613	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8767	-13.92	1.95	12	0.28	-203.00	1449.00	3670	20240216	-23.02	1386	20230329	103.82	3670	-23.02	20240216	2265	24.72	20240129	3670	-23.02	20240216	1440	96.18	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
150	20240403	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2820	-45	5	-1.57	2190532680	774496	35.71	2805	2870	2750	3720	2010	2865	2828.13	0.74	25730	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8751	-13.89	1.95	12	0.25	-203.00	1449.00	3670	20240216	-23.16	1386	20230329	103.46	3670	-23.16	20240216	2265	24.50	20240129	3670	-23.16	20240216	1440	95.83	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
151	20240403	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2840	-25	5	-0.87	1505334305	532725	24.57	2805	2870	2750	3720	2010	2865	2825.41	0.74	15273	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8814	-13.99	1.96	12	0.17	-203.00	1449.00	3670	20240216	-22.62	1386	20230329	104.91	3670	-22.62	20240216	2265	25.39	20240129	3670	-22.62	20240216	1440	97.22	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
152	20240403	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2860	-5	5	-0.17	1218315705	431947	19.92	2805	2870	2750	3720	2010	2865	2820.09	0.74	29944	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8876	-14.09	1.97	12	0.14	-203.00	1449.00	3670	20240216	-22.07	1386	20230329	106.35	3670	-22.07	20240216	2265	26.27	20240129	3670	-22.07	20240216	1440	98.61	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
153	20240403	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2810	-55	5	-1.92	168280740	59893	2.76	2805	2840	2805	3720	2010	2865	2805.54	0.74	12197	3131	2997	2926	2792	2721	2962	2757	3103	855	1000	1770	5	1	310336320	8720	-13.84	1.94	12	0.02	-203.00	1449.00	3670	20240216	-23.43	1386	20230329	102.74	3670	-23.43	20240216	2265	24.06	20240129	3670	-23.43	20240216	1440	95.14	20230410	1.64	N	000400	1000	3103 억	2284531	N	N	297	N	N
154	20240402	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2865	-250	5	-8.03	6225760150	2126849	60.56	3045	3060	2855	4045	2185	3115	2927.43	0.88	-433034	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8891	-14.11	1.98	12	0.69	-203.00	1449.00	3670	20240216	-21.93	1373	20230328	108.67	3670	-21.93	20240216	2265	26.49	20240129	3670	-21.93	20240216	1440	98.96	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	297	N	N
155	20240402	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2870	-245	5	-7.87	5897166570	2012182	57.30	3045	3060	2855	4045	2185	3115	2930.54	0.88	-440024	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8907	-14.14	1.98	12	0.65	-203.00	1449.00	3670	20240216	-21.80	1373	20230328	109.03	3670	-21.80	20240216	2265	26.71	20240129	3670	-21.80	20240216	1440	99.31	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
156	20240402	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2890	-225	5	-7.22	5213710365	1773916	50.51	3045	3060	2875	4045	2185	3115	2938.89	0.88	-422002	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8969	-14.24	1.99	12	0.57	-203.00	1449.00	3670	20240216	-21.25	1373	20230328	110.49	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1440	100.69	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
157	20240402	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2885	-230	5	-7.38	4884755480	1659817	47.26	3045	3060	2875	4045	2185	3115	2942.73	0.88	-397846	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8953	-14.21	1.99	12	0.53	-203.00	1449.00	3670	20240216	-21.39	1373	20230328	110.12	3670	-21.39	20240216	2265	27.37	20240129	3670	-21.39	20240216	1440	100.35	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
158	20240402	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2895	-220	5	-7.06	4549646580	1544010	43.97	3045	3060	2875	4045	2185	3115	2946.42	0.88	-376142	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8984	-14.26	2.00	12	0.50	-203.00	1449.00	3670	20240216	-21.12	1373	20230328	110.85	3670	-21.12	20240216	2265	27.81	20240129	3670	-21.12	20240216	1440	101.04	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
159	20240402	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2890	-225	5	-7.22	3818910575	1290780	36.76	3045	3060	2880	4045	2185	3115	2958.36	0.88	-270473	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	8969	-14.24	1.99	12	0.42	-203.00	1449.00	3670	20240216	-21.25	1373	20230328	110.49	3670	-21.25	20240216	2265	27.59	20240129	3670	-21.25	20240216	1440	100.69	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
160	20240402	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2950	-165	5	-5.30	2510099590	840892	23.95	3045	3060	2935	4045	2185	3115	2984.72	0.88	-228375	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	9155	-14.53	2.04	12	0.27	-203.00	1449.00	3670	20240216	-19.62	1373	20230328	114.86	3670	-19.62	20240216	2265	30.24	20240129	3670	-19.62	20240216	1440	104.86	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
161	20240402	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3050	-65	5	-2.09	215142440	70617	2.01	3045	3060	3035	4045	2185	3115	3044.54	0.88	-9899	3218	3166	3093	3041	2968	3192	3067	3103	930	1000	1930	5	1	310336320	9465	-15.02	2.10	12	0.02	-203.00	1449.00	3670	20240216	-16.89	1373	20230328	122.14	3670	-16.89	20240216	2265	34.66	20240129	3670	-16.89	20240216	1440	111.81	20230410	1.55	N	000400	1000	3103 억	2722490	N	N	0	N	N
162	20240401	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3115	-80	5	-2.50	9593481715	3119523	17.70	3095	3145	3020	4150	2240	3195	3075.16	0.79	283680	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9667	-15.34	2.15	12	1.01	-203.00	1449.00	3670	20240216	-15.12	1367	20230327	127.87	3670	-15.12	20240216	2265	37.53	20240129	3670	-15.12	20240216	1440	116.32	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
163	20240401	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3095	-100	5	-3.13	8211331160	2674438	15.18	3095	3145	3020	4150	2240	3195	3070.28	0.79	337601	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9605	-15.25	2.14	12	0.86	-203.00	1449.00	3670	20240216	-15.67	1367	20230327	126.41	3670	-15.67	20240216	2265	36.64	20240129	3670	-15.67	20240216	1440	114.93	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
164	20240401	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3055	-140	5	-4.38	7648981275	2491006	14.13	3095	3145	3020	4150	2240	3195	3070.62	0.79	313634	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9481	-15.05	2.11	12	0.80	-203.00	1449.00	3670	20240216	-16.76	1367	20230327	123.48	3670	-16.76	20240216	2265	34.88	20240129	3670	-16.76	20240216	1440	112.15	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
165	20240401	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3070	-125	5	-3.91	7152459415	2328712	13.21	3095	3145	3020	4150	2240	3195	3071.40	0.79	301826	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9527	-15.12	2.12	12	0.75	-203.00	1449.00	3670	20240216	-16.35	1367	20230327	124.58	3670	-16.35	20240216	2265	35.54	20240129	3670	-16.35	20240216	1440	113.19	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
166	20240401	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3075	-120	5	-3.76	6760505350	2201012	12.49	3095	3145	3020	4150	2240	3195	3071.52	0.79	261514	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9543	-15.15	2.12	12	0.71	-203.00	1449.00	3670	20240216	-16.21	1367	20230327	124.95	3670	-16.21	20240216	2265	35.76	20240129	3670	-16.21	20240216	1440	113.54	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
167	20240401	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3060	-135	5	-4.23	5792642280	1884321	10.69	3095	3145	3020	4150	2240	3195	3074.10	0.79	272552	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9496	-15.07	2.11	12	0.61	-203.00	1449.00	3670	20240216	-16.62	1367	20230327	123.85	3670	-16.62	20240216	2265	35.10	20240129	3670	-16.62	20240216	1440	112.50	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
168	20240401	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3060	-135	5	-4.23	4401894520	1433269	8.13	3095	3145	3020	4150	2240	3195	3071.19	0.79	264416	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9496	-15.07	2.11	12	0.46	-203.00	1449.00	3670	20240216	-16.62	1367	20230327	123.85	3670	-16.62	20240216	2265	35.10	20240129	3670	-16.62	20240216	1440	112.50	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N
169	20240401	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3120	-75	5	-2.35	779631550	252246	1.43	3095	3125	3070	4150	2240	3195	3090.60	0.79	91501	4058	3626	3198	2766	2338	3842	2982	3103	955	1000	1980	5	1	310336320	9682	-15.37	2.15	12	0.08	-203.00	1449.00	3670	20240216	-14.99	1367	20230327	128.24	3670	-14.99	20240216	2265	37.75	20240129	3670	-14.99	20240216	1440	116.67	20230410	1.55	N	000400	1000	3103 억	2436982	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History