KissMeData/003460/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	15	2	0.67	34553470	15308	70.26	2280	2280	2250	2930	1580	2255	2257.22	0.97	-138	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1287	22.93	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	549023	N	N	1	N	N
3	20240329	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	31073275	13765	63.18	2280	2280	2250	2930	1580	2255	2257.41	0.97	-7	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.02	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
4	20240329	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	9565325	4228	19.41	2280	2280	2255	2930	1580	2255	2262.38	0.97	-7	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
5	20240329	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	10	2	0.44	8209620	3628	16.65	2280	2280	2255	2930	1580	2255	2262.85	0.97	-10	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1284	22.88	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
6	20240329	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	7263790	3211	14.74	2280	2280	2255	2930	1580	2255	2262.16	0.97	-10	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
7	20240329	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	20	2	0.89	7038290	3111	14.28	2280	2280	2255	2930	1580	2255	2262.39	0.97	-10	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1290	22.98	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
8	20240329	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	5	2	0.22	5755300	2545	11.68	2280	2280	2260	2930	1580	2255	2261.41	0.97	-13	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1281	22.83	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.60	2060	20231017	9.71	2390	-5.44	20240312	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
9	20240329	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	25	2	1.11	342000	150	0.69	2280	2280	2280	2930	1580	2255	2280.00	0.97	-22	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549023	N	N	21	N	N
10	20240328	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-30	5	-1.31	49187040	21787	482.01	2285	2285	2255	2970	1600	2285	2257.63	0.97	-152	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1279	22.78	0.31	12	0.04	99.00	7294.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	549206	N	N	21	N	N
11	20240328	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	43160600	19115	422.90	2285	2285	2255	2970	1600	2285	2257.94	0.97	2317	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1287	22.93	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
12	20240328	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-25	5	-1.09	40593230	17984	397.88	2285	2285	2255	2970	1600	2285	2257.19	0.97	2381	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1281	22.83	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.60	2060	20231017	9.71	2390	-5.44	20240312	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
13	20240328	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-25	5	-1.09	40536680	17959	397.32	2285	2285	2255	2970	1600	2285	2257.18	0.97	2386	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1281	22.83	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.60	2060	20231017	9.71	2390	-5.44	20240312	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
14	20240328	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-20	5	-0.88	33261480	14742	326.15	2285	2285	2255	2970	1600	2285	2256.24	0.97	2317	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1284	22.88	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
15	20240328	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	33030400	14640	323.89	2285	2285	2255	2970	1600	2285	2256.17	0.97	2317	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1287	22.93	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
16	20240328	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-20	5	-0.88	30806075	13658	302.17	2285	2285	2255	2970	1600	2285	2255.53	0.97	2406	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1284	22.88	0.31	12	0.02	99.00	7294.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
17	20240328	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.97	0	2298	2291	2278	2271	2258	2295	2275	567	685	1000	1590	5	1	56702415	1296	23.08	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549206	N	N	8	N	N
18	20240327	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	5	2	0.22	10268550	4520	12.45	2280	2285	2265	2960	1600	2280	2271.80	0.97	83	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1296	23.08	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549198	N	N	8	N	N
19	20240327	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-5	5	-0.22	8696765	3831	10.56	2280	2280	2265	2960	1600	2280	2270.10	0.97	66	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1290	22.98	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
20	20240327	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-10	5	-0.44	3653470	1609	4.43	2280	2280	2270	2960	1600	2280	2270.65	0.97	2	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1287	22.93	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
21	20240327	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-5	5	-0.22	3139820	1383	3.81	2280	2280	2270	2960	1600	2280	2270.30	0.97	1	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
22	20240327	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-5	5	-0.22	3139820	1383	3.81	2280	2280	2270	2960	1600	2280	2270.30	0.97	1	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
23	20240327	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-5	5	-0.22	3119345	1374	3.79	2280	2280	2270	2960	1600	2280	2270.27	0.97	1	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
24	20240327	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	0	3	0.00	828870	365	1.01	2280	2280	2270	2960	1600	2280	2270.88	0.97	0	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
25	20240327	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	0	3	0.00	2280	1	0.00	2280	2280	2280	2960	1600	2280	2280.00	0.97	0	2303	2291	2273	2261	2243	2297	2267	567	680	1000	1590	5	1	56702415	1293	23.03	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549198	N	N	11	N	N
26	20240326	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	82057580	36291	392.12	2265	2285	2255	2940	1590	2265	2261.10	0.97	-53	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1293	23.03	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549273	N	N	11	N	N
27	20240326	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	78261685	34614	374.00	2265	2285	2255	2940	1590	2265	2260.98	0.97	28	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1293	23.03	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
28	20240326	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	78261685	34614	374.00	2265	2285	2255	2940	1590	2265	2260.98	0.97	28	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1293	23.03	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
29	20240326	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	78259405	34613	373.99	2265	2285	2255	2940	1590	2265	2260.98	0.97	28	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1284	22.88	0.31	12	0.06	99.00	7294.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
30	20240326	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	20	2	0.88	76929050	34029	367.68	2265	2285	2255	2940	1590	2265	2260.69	0.97	28	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1296	23.08	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
31	20240326	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	72549570	32096	346.80	2265	2285	2255	2940	1590	2265	2260.39	0.97	28	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1293	23.03	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
32	20240326	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	239105	105	1.13	2265	2285	2260	2940	1590	2265	2277.19	0.97	17	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1290	22.98	0.31	12	0.00	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
33	20240326	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	20	2	0.88	76945	34	0.37	2265	2285	2260	2940	1590	2265	2263.09	0.97	17	2315	2290	2275	2250	2235	2282	2242	567	675	1000	1580	5	1	56702415	1296	23.08	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549273	N	N	91	N	N
34	20240325	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-25	5	-1.09	20971075	9255	216.39	2295	2300	2260	2975	1605	2290	2265.92	0.97	-130	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1284	22.88	0.31	12	0.02	99.00	7294.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	549426	N	N	91	N	N
35	20240325	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	20268470	8945	209.14	2295	2300	2260	2975	1605	2290	2265.90	0.97	-50	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.02	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
36	20240325	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	19619520	8659	202.46	2295	2300	2260	2975	1605	2290	2265.80	0.97	-50	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.02	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
37	20240325	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	10	2	0.44	19252720	8499	198.71	2295	2300	2260	2975	1605	2290	2265.29	0.97	-50	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1304	23.23	0.32	12	0.01	99.00	7294.00	2500	20230614	-8.00	2060	20231017	11.65	2390	-3.77	20240312	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
38	20240325	120150	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	19001250	8389	196.14	2295	2295	2260	2975	1605	2290	2265.02	0.97	-50	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
39	20240325	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-5	5	-0.22	18950955	8367	195.63	2295	2295	2260	2975	1605	2290	2264.96	0.97	-36	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1296	23.08	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
40	20240325	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-5	5	-0.22	18053695	7974	186.44	2295	2295	2260	2975	1605	2290	2264.07	0.97	-26	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1296	23.08	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
41	20240325	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	5	2	0.22	64260	28	0.65	2295	2295	2295	2975	1605	2290	2295.00	0.97	0	2316	2302	2281	2267	2246	2310	2275	567	685	1000	1600	5	1	56702415	1301	23.18	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	549426	N	N	37	N	N
42	20240322	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	9733550	4277	12.71	2285	2295	2260	2975	1605	2290	2275.79	0.97	-182	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549618	N	N	37	N	N
43	20240322	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	-10	5	-0.44	8050335	3540	10.52	2285	2295	2260	2975	1605	2290	2274.11	0.97	-98	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1293	23.03	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
44	20240322	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-15	5	-0.66	8029855	3531	10.50	2285	2295	2260	2975	1605	2290	2274.10	0.97	-97	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1290	22.98	0.31	12	0.01	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
45	20240322	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	8004830	3520	10.46	2285	2295	2260	2975	1605	2290	2274.10	0.97	-97	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
46	20240322	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	8004830	3520	10.46	2285	2295	2260	2975	1605	2290	2274.10	0.97	-97	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
47	20240322	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	7853690	3454	10.27	2285	2295	2260	2975	1605	2290	2273.80	0.97	-97	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.01	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
48	20240322	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-5	5	-0.22	70835	31	0.09	2285	2285	2285	2975	1605	2290	2285.00	0.97	-30	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1296	23.08	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
49	20240322	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.97	0	2336	2312	2281	2257	2226	2297	2242	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	549618	N	N	54	N	N
50	20240321	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-5	5	-0.22	76375280	33642	67.91	2295	2305	2250	2980	1610	2295	2270.24	0.97	-1557	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	550929	N	N	53	N	N
51	20240321	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	-5	5	-0.22	74969725	33028	66.67	2295	2305	2250	2980	1610	2295	2269.88	0.97	-1374	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1298	23.13	0.31	12	0.06	99.00	7294.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
52	20240321	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	5	2	0.22	70870045	31236	63.05	2295	2305	2250	2980	1610	2295	2268.86	0.97	-986	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1304	23.23	0.32	12	0.06	99.00	7294.00	2500	20230614	-8.00	2060	20231017	11.65	2390	-3.77	20240312	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
53	20240321	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	5	2	0.22	64099785	28280	57.09	2295	2305	2250	2980	1610	2295	2266.61	0.97	-183	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1304	23.23	0.32	12	0.05	99.00	7294.00	2500	20230614	-8.00	2060	20231017	11.65	2390	-3.77	20240312	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
54	20240321	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2305	10	2	0.44	59470935	26256	53.00	2295	2305	2250	2980	1610	2295	2265.04	0.97	-183	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1307	23.28	0.32	12	0.05	99.00	7294.00	2500	20230614	-7.80	2060	20231017	11.89	2390	-3.56	20240312	2090	10.29	20240117	2500	-7.80	20230614	2060	11.89	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
55	20240321	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-25	5	-1.09	44247870	19594	39.55	2295	2295	2250	2980	1610	2295	2258.24	0.97	683	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1287	22.93	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
56	20240321	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-20	5	-0.87	43326225	19188	38.73	2295	2295	2250	2980	1610	2295	2257.99	0.97	683	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1290	22.98	0.31	12	0.03	99.00	7294.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
57	20240321	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	0	3	0.00	394740	172	0.35	2295	2295	2295	2980	1610	2295	2295.00	0.97	-142	2351	2322	2286	2257	2221	2337	2272	567	685	1000	1600	5	1	56702415	1301	23.18	0.31	12	0.00	99.00	7294.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	550929	N	N	2	N	N
58	20240320	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	40	2	1.77	112104345	49538	907.62	2255	2315	2250	2930	1580	2255	2263.00	0.97	42	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1301	40.26	0.32	12	0.09	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	551069	N	N	2	N	N
59	20240320	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	40	2	1.77	107780105	47639	872.83	2255	2315	2250	2930	1580	2255	2262.43	0.97	-203	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1301	40.26	0.32	12	0.08	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
60	20240320	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	35	2	1.55	102840855	45469	833.07	2255	2315	2250	2930	1580	2255	2261.78	0.97	-203	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1298	40.18	0.32	12	0.08	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
61	20240320	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2300	45	2	2.00	101398110	44841	821.56	2255	2315	2250	2930	1580	2255	2261.28	0.97	-203	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1304	40.35	0.32	12	0.08	57.00	7190.00	2500	20230614	-8.00	2060	20231017	11.65	2390	-3.77	20240312	2090	10.05	20240117	2500	-8.00	20230614	2060	11.65	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
62	20240320	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	25	2	1.11	100037610	44248	810.70	2255	2315	2250	2930	1580	2255	2260.84	0.97	-198	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1293	40.00	0.32	12	0.08	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
63	20240320	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	30	2	1.33	99781910	44136	808.65	2255	2315	2250	2930	1580	2255	2260.78	0.97	-197	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1296	40.09	0.32	12	0.08	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
64	20240320	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2310	55	2	2.44	97313995	43056	788.86	2255	2315	2250	2930	1580	2255	2260.17	0.97	-195	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1310	40.53	0.32	12	0.08	57.00	7190.00	2500	20230614	-7.60	2060	20231017	12.14	2390	-3.35	20240312	2090	10.53	20240117	2500	-7.60	20230614	2060	12.14	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
65	20240320	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	699050	310	5.68	2255	2255	2255	2930	1580	2255	2255.00	0.97	-46	2295	2275	2265	2245	2235	2270	2240	567	675	1000	1570	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	551069	N	N	138	N	N
66	20240319	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-10	5	-0.44	12341465	5458	59.06	2265	2285	2255	2940	1590	2265	2261.17	0.97	-186	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2390	-5.65	20240312	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.10	N	003460	1000	567 억	551215	N	N	138	N	N
67	20240319	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	5057780	2228	24.11	2265	2285	2260	2940	1590	2265	2270.10	0.97	-170	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
68	20240319	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	5000830	2203	23.84	2265	2285	2260	2940	1590	2265	2270.01	0.97	-167	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
69	20240319	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	20	2	0.88	4375940	1928	20.86	2265	2285	2260	2940	1590	2265	2269.68	0.97	-151	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
70	20240319	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	20	2	0.88	2885205	1275	13.80	2265	2285	2260	2940	1590	2265	2262.91	0.97	-42	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
71	20240319	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	15	2	0.66	2848725	1259	13.62	2265	2285	2260	2940	1590	2265	2262.69	0.97	-39	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
72	20240319	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	20	2	0.88	2012800	890	9.63	2265	2285	2260	2940	1590	2265	2261.57	0.97	-35	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
73	20240319	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	90600	40	0.43	2265	2265	2265	2940	1590	2265	2265.00	0.97	-6	2338	2301	2273	2236	2208	2287	2222	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	551215	N	N	42	N	N
74	20240318	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-15	5	-0.66	21073450	9241	322.89	2290	2310	2245	2960	1600	2280	2280.43	0.98	-6062	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1284	39.74	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.10	N	003460	1000	567 억	557302	N	N	42	N	N
75	20240318	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-30	5	-1.32	17414840	7627	266.49	2290	2310	2245	2960	1600	2280	2283.31	0.98	-5353	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.00	2060	20231017	9.22	2390	-5.86	20240312	2090	7.66	20240117	2500	-10.00	20230614	2060	9.22	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
76	20240318	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	0	3	0.00	15553050	6802	237.67	2290	2310	2275	2960	1600	2280	2286.54	0.98	-5203	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
77	20240318	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-5	5	-0.22	13821145	6048	211.32	2290	2300	2275	2960	1600	2280	2285.24	0.98	-5032	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
78	20240318	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	5	2	0.22	12891790	5641	197.10	2290	2300	2275	2960	1600	2280	2285.37	0.98	-4724	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
79	20240318	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	0	3	0.00	12727510	5569	194.58	2290	2300	2280	2960	1600	2280	2285.42	0.98	-4698	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
80	20240318	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	5	2	0.22	472480	207	7.23	2290	2290	2280	2960	1600	2280	2282.51	0.98	70	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
81	20240318	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	10	2	0.44	4580	2	0.07	2290	2290	2290	2960	1600	2280	2290.00	0.98	0	2323	2301	2288	2266	2253	2295	2260	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557302	N	N	11	N	N
82	20240315	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	5	2	0.22	6540165	2860	47.32	2290	2310	2275	2955	1595	2275	2286.77	0.98	14	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1293	40.00	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	557269	N	N	11	N	N
83	20240315	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	5171830	2260	37.39	2290	2310	2275	2955	1595	2275	2288.42	0.98	-41	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
84	20240315	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	5119250	2237	37.01	2290	2310	2275	2955	1595	2275	2288.44	0.98	-43	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
85	20240315	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	4963535	2169	35.89	2290	2310	2275	2955	1595	2275	2288.40	0.98	-43	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
86	20240315	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	10	2	0.44	4830715	2111	34.93	2290	2310	2275	2955	1595	2275	2288.35	0.98	-43	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
87	20240315	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	4221660	1845	30.53	2290	2310	2275	2955	1595	2275	2288.16	0.98	-18	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
88	20240315	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	5	2	0.22	824400	361	5.97	2290	2290	2275	2955	1595	2275	2283.66	0.98	-3	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2390	-4.60	20240312	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
89	20240315	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	13740	6	0.10	2290	2290	2290	2955	1595	2275	2290.00	0.98	0	2335	2305	2280	2250	2225	2302	2247	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.10	N	003460	1000	567 억	557269	N	N	43	N	N
90	20240314	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	0	3	0.00	13811535	6044	201.00	2275	2310	2255	2955	1595	2275	2285.16	0.98	-255	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557524	N	N	43	N	N
91	20240314	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	20	2	0.88	12630565	5525	183.74	2275	2310	2255	2955	1595	2275	2286.08	0.98	-182	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
92	20240314	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	6362465	2794	92.92	2275	2295	2255	2955	1595	2275	2277.19	0.98	-170	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
93	20240314	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	15	2	0.66	6362465	2794	92.92	2275	2295	2255	2955	1595	2275	2277.19	0.98	-170	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
94	20240314	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	20	2	0.88	6357895	2792	92.85	2275	2295	2255	2955	1595	2275	2277.18	0.98	-171	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
95	20240314	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	20	2	0.88	3922290	1724	57.33	2275	2295	2255	2955	1595	2275	2275.11	0.98	-142	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2390	-3.97	20240312	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
96	20240314	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-5	5	-0.22	2207775	974	32.39	2275	2280	2255	2955	1595	2275	2266.71	0.98	-65	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
97	20240314	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	0	3	0.00	241150	106	3.53	2275	2275	2275	2955	1595	2275	2275.00	0.98	-18	2298	2286	2273	2261	2248	2292	2267	567	680	1000	1590	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557524	N	N	26	N	N
98	20240313	160143	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	6775120	2983	12.26	2265	2285	2260	2940	1590	2265	2271.24	0.98	-167	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557691	N	N	26	N	N
99	20240313	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	6392445	2814	11.56	2265	2285	2260	2940	1590	2265	2271.66	0.98	-148	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
100	20240313	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	5361770	2359	9.69	2265	2285	2260	2940	1590	2265	2272.90	0.98	-143	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
101	20240313	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	5361770	2359	9.69	2265	2285	2260	2940	1590	2265	2272.90	0.98	-143	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
102	20240313	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	4829100	2124	8.73	2265	2285	2260	2940	1590	2265	2273.59	0.98	-133	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
103	20240313	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	4717630	2075	8.53	2265	2285	2260	2940	1590	2265	2273.56	0.98	-132	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2390	-4.81	20240312	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
104	20240313	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	3473580	1528	6.28	2265	2285	2260	2940	1590	2265	2273.29	0.98	-64	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
105	20240313	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	6795	3	0.01	2265	2265	2265	2940	1590	2265	2265.00	0.98	0	2465	2365	2290	2190	2115	2327	2152	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557691	N	N	10	N	N
106	20240312	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-20	5	-0.88	55018980	24305	79.81	2315	2390	2215	2970	1600	2285	2263.69	0.98	197	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1284	39.74	0.32	12	0.04	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2390	-5.23	20240312	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557505	N	N	10	N	N
107	20240312	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-40	5	-1.75	48273325	21313	69.99	2315	2390	2215	2970	1600	2285	2264.97	0.98	217	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1273	39.39	0.31	12	0.04	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
108	20240312	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	18784435	8159	26.79	2315	2390	2265	2970	1600	2285	2302.30	0.98	-237	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
109	20240312	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-15	5	-0.66	18773025	8154	26.78	2315	2390	2265	2970	1600	2285	2302.31	0.98	-237	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2390	-5.02	20240312	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
110	20240312	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	5	2	0.22	15577260	6749	22.16	2315	2390	2265	2970	1600	2285	2308.08	0.98	-237	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2390	-4.18	20240312	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
111	20240312	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	0	3	0.00	13506770	5843	19.19	2315	2390	2265	2970	1600	2285	2311.62	0.98	-254	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
112	20240312	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	0	3	0.00	7847215	3366	11.05	2315	2390	2265	2970	1600	2285	2331.32	0.98	-253	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1296	40.09	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2390	-4.39	20240312	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
113	20240312	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2340	55	2	2.41	4809115	2051	6.74	2315	2390	2315	2970	1600	2285	2344.77	0.98	-34	2308	2296	2283	2271	2258	2290	2265	567	685	1000	1590	5	1	56702415	1327	41.05	0.33	12	0.00	57.00	7190.00	2500	20230614	-6.40	2060	20231017	13.59	2390	-2.09	20240312	2090	11.96	20240117	2500	-6.40	20230614	2060	13.59	20231017	0.11	N	003460	1000	567 억	557505	N	N	0	N	N
114	20240311	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	-5	5	-0.22	69674660	30452	979.16	2290	2295	2270	2975	1605	2290	2288.02	0.98	-23	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1296	40.09	0.32	12	0.05	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
115	20240311	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	5	2	0.22	68794255	30066	966.75	2290	2295	2270	2975	1605	2290	2288.11	0.98	5	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.05	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
116	20240311	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	5	2	0.22	68775895	30058	966.50	2290	2295	2270	2975	1605	2290	2288.11	0.98	5	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.05	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
117	20240311	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	65750375	28737	924.02	2290	2295	2270	2975	1605	2290	2288.00	0.98	6	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.05	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
118	20240311	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	65750375	28737	924.02	2290	2295	2270	2975	1605	2290	2288.00	0.98	6	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.05	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
119	20240311	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	8440895	3711	119.32	2290	2295	2270	2975	1605	2290	2274.56	0.98	49	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
120	20240311	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-15	5	-0.66	8327100	3661	117.72	2290	2295	2270	2975	1605	2290	2274.54	0.98	49	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
121	20240311	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	48090	21	0.68	2290	2290	2290	2975	1605	2290	2290.00	0.98	-3	2326	2307	2286	2267	2246	2317	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557528	N	N	26	N	N
122	20240308	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	7073225	3102	167.40	2270	2305	2265	2975	1605	2290	2280.21	0.98	55	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557501	N	N	26	N	N
123	20240308	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	5061125	2217	119.64	2270	2305	2270	2975	1605	2290	2282.87	0.98	-23	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
124	20240308	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	5035955	2206	119.05	2270	2305	2270	2975	1605	2290	2282.84	0.98	-22	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
125	20240308	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	4999315	2190	118.19	2270	2305	2270	2975	1605	2290	2282.79	0.98	-22	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
126	20240308	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	5	2	0.22	4990155	2186	117.97	2270	2305	2270	2975	1605	2290	2282.78	0.98	-22	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
127	20240308	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	-15	5	-0.66	3522300	1541	83.16	2270	2305	2270	2975	1605	2290	2285.72	0.98	0	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1290	39.91	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
128	20240308	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	0	3	0.00	1567975	682	36.81	2270	2305	2270	2975	1605	2290	2299.08	0.98	0	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
129	20240308	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	-20	5	-0.87	4540	2	0.11	2270	2270	2270	2975	1605	2290	2270.00	0.98	0	2306	2297	2281	2272	2256	2302	2277	567	685	1000	1600	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557501	N	N	9	N	N
130	20240307	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	20	2	0.88	4238125	1853	20.76	2280	2290	2265	2950	1590	2270	2287.16	0.98	48	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557535	N	N	9	N	N
131	20240307	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	20	2	0.88	1943550	851	9.53	2280	2290	2265	2950	1590	2270	2283.84	0.98	9	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
132	20240307	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	15	2	0.66	1646245	721	8.08	2280	2290	2265	2950	1590	2270	2283.28	0.98	-41	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
133	20240307	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	15	2	0.66	1646245	721	8.08	2280	2290	2265	2950	1590	2270	2283.28	0.98	-41	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
134	20240307	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	15	2	0.66	366605	161	1.80	2280	2285	2265	2950	1590	2270	2277.05	0.98	-2	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
135	20240307	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2285	15	2	0.66	366605	161	1.80	2280	2285	2265	2950	1590	2270	2277.05	0.98	-2	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.60	2060	20231017	10.92	2385	-4.19	20240102	2090	9.33	20240117	2500	-8.60	20230614	2060	10.92	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
136	20240307	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2280	10	2	0.44	6840	3	0.03	2280	2280	2280	2950	1590	2270	2280.00	0.98	0	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.80	2060	20231017	10.68	2385	-4.40	20240102	2090	9.09	20240117	2500	-8.80	20230614	2060	10.68	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
137	20240307	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.98	0	2310	2290	2270	2250	2230	2300	2260	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557535	N	N	144	N	N
138	20240306	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	20248650	8927	70.55	2260	2290	2250	2940	1590	2265	2268.25	0.98	-20	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557555	N	N	144	N	N
139	20240306	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	19876375	8763	69.25	2260	2290	2250	2940	1590	2265	2268.22	0.98	-24	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
140	20240306	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	19778910	8720	68.91	2260	2290	2250	2940	1590	2265	2268.22	0.98	-35	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
141	20240306	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	0	3	0.00	15910290	7012	55.41	2260	2290	2250	2940	1590	2265	2269.01	0.98	-35	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
142	20240306	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	5	2	0.22	13963680	6153	48.62	2260	2290	2250	2940	1590	2265	2269.41	0.98	-36	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
143	20240306	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	7386790	3262	25.78	2260	2290	2250	2940	1590	2265	2264.50	0.98	-9	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
144	20240306	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	10	2	0.44	7075115	3125	24.70	2260	2290	2250	2940	1590	2265	2264.04	0.98	-9	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
145	20240306	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2260	-5	5	-0.22	244080	108	0.85	2260	2260	2260	2940	1590	2265	2260.00	0.98	-16	2321	2292	2271	2242	2221	2282	2232	567	675	1000	1580	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2500	20230614	-9.60	2060	20231017	9.71	2385	-5.24	20240102	2090	8.13	20240117	2500	-9.60	20230614	2060	9.71	20231017	0.11	N	003460	1000	567 억	557555	N	N	47	N	N
146	20240305	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	28668815	12654	208.16	2275	2300	2250	2950	1590	2270	2265.59	0.98	-3	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.02	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557584	N	N	47	N	N
147	20240305	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	15046420	6617	108.85	2275	2300	2255	2950	1590	2270	2273.90	0.98	-83	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
148	20240305	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	9385280	4137	68.05	2275	2295	2255	2950	1590	2270	2268.62	0.98	-71	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
149	20240305	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	8991730	3964	65.21	2275	2295	2255	2950	1590	2270	2268.35	0.98	-70	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
150	20240305	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	25	2	1.10	8978080	3958	65.11	2275	2295	2255	2950	1590	2270	2268.34	0.98	-70	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1301	40.26	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
151	20240305	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	20	2	0.88	8936810	3940	64.81	2275	2295	2255	2950	1590	2270	2268.23	0.98	-64	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.01	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
152	20240305	100136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	8710645	3841	63.18	2275	2285	2255	2950	1590	2270	2267.81	0.98	-65	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2500	20230614	-9.80	2060	20231017	9.47	2385	-5.45	20240102	2090	7.89	20240117	2500	-9.80	20230614	2060	9.47	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
153	20240305	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	2348080	1034	17.01	2275	2285	2270	2950	1590	2270	2270.87	0.98	-14	2320	2295	2270	2245	2220	2282	2232	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557584	N	N	79	N	N
154	20240304	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2270	0	3	0.00	13735710	6075	127.44	2295	2295	2245	2950	1590	2270	2261.02	0.98	-2	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1287	39.82	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.20	2060	20231017	10.19	2385	-4.82	20240102	2090	8.61	20240117	2500	-9.20	20230614	2060	10.19	20231017	0.11	N	003460	1000	567 억	557623	N	N	79	N	N
155	20240304	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	11703055	5175	108.56	2295	2295	2245	2950	1590	2270	2261.46	0.98	14	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
156	20240304	140134	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-25	5	-1.10	11687220	5168	108.41	2295	2295	2245	2950	1590	2270	2261.46	0.98	15	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2500	20230614	-10.20	2060	20231017	8.98	2385	-5.87	20240102	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
157	20240304	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	9771210	4318	90.58	2295	2295	2255	2950	1590	2270	2262.90	0.98	-21	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1284	39.74	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.40	2060	20231017	9.95	2385	-5.03	20240102	2090	8.37	20240117	2500	-9.40	20230614	2060	9.95	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
158	20240304	120133	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	6629160	2925	61.36	2295	2295	2265	2950	1590	2270	2266.38	0.98	-10	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
159	20240304	110136	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	6629160	2925	61.36	2295	2295	2265	2950	1590	2270	2266.38	0.98	-10	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1290	39.91	0.32	12	0.01	57.00	7190.00	2500	20230614	-9.00	2060	20231017	10.44	2385	-4.61	20240102	2090	8.85	20240117	2500	-9.00	20230614	2060	10.44	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
160	20240304	100136	57	100.00	KOSPI	금융업	N	N	N	N	N	2290	20	2	0.88	160045	70	1.47	2295	2295	2275	2950	1590	2270	2286.36	0.98	-2	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1298	40.18	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.40	2060	20231017	11.17	2385	-3.98	20240102	2090	9.57	20240117	2500	-8.40	20230614	2060	11.17	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N
161	20240304	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2295	25	2	1.10	22950	10	0.21	2295	2295	2295	2950	1590	2270	2295.00	0.98	-1	2306	2287	2271	2252	2236	2297	2262	567	680	1000	1580	5	1	56702415	1301	40.26	0.32	12	0.00	57.00	7190.00	2500	20230614	-8.20	2060	20231017	11.41	2385	-3.77	20240102	2090	9.81	20240117	2500	-8.20	20230614	2060	11.41	20231017	0.11	N	003460	1000	567 억	557623	N	N	97	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History