KissMeData/003460/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	20240430	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	2395065	1072	5.52	2220	2250	2220	2910	1570	2240	2234.20	0.88	-120	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
3	20240430	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-10	5	-0.45	2068835	927	4.77	2220	2250	2220	2910	1570	2240	2231.75	0.88	-118	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	499818	N	N	0	N	N
4	20240430	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	1589255	713	3.67	2220	2250	2220	2910	1570	2240	2228.97	0.88	-32	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
5	20240430	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	1589255	713	3.67	2220	2250	2220	2910	1570	2240	2228.97	0.88	-32	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
6	20240430	120148	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	5	2	0.22	1587005	712	3.67	2220	2250	2220	2910	1570	2240	2228.94	0.88	-32	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	499818	N	N	0	N	N
7	20240430	110148	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	1501660	674	3.47	2220	2250	2220	2910	1570	2240	2227.98	0.88	-63	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
8	20240430	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	1294845	582	3.00	2220	2250	2220	2910	1570	2240	2224.82	0.88	-55	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
9	20240430	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	1047870	472	2.43	2220	2250	2220	2910	1570	2240	2220.06	0.88	-48	2263	2251	2238	2226	2213	2245	2220	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	499818	N	N	0	N	N
10	20240429	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	43425995	19425	83.40	2250	2250	2225	2895	1565	2230	2235.57	0.88	281	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.03	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
11	20240429	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	41035075	18351	78.79	2250	2250	2225	2895	1565	2230	2236.12	0.88	287	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.03	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
12	20240429	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	15	2	0.67	22245685	9959	42.76	2250	2250	2225	2895	1565	2230	2233.73	0.88	230	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
13	20240429	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	15706600	7041	30.23	2250	2250	2225	2895	1565	2230	2230.73	0.88	230	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
14	20240429	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	10	2	0.45	10274090	4602	19.76	2250	2250	2225	2895	1565	2230	2232.53	0.88	193	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
15	20240429	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	20	2	0.90	10022840	4490	19.28	2250	2250	2225	2895	1565	2230	2232.26	0.88	119	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	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	499574	N	N	17	N	N
16	20240429	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	9394550	4210	18.08	2250	2250	2225	2895	1565	2230	2231.48	0.88	67	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
17	20240429	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	15	2	0.67	8990	4	0.02	2250	2250	2245	2895	1565	2230	2247.50	0.88	2	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	499574	N	N	17	N	N
18	20240426	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-25	5	-1.11	52158990	23291	52.74	2235	2260	2230	2930	1580	2255	2239.45	0.91	-14499	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1264	22.53	0.31	12	0.04	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	513991	N	N	17	N	N
19	20240426	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-5	5	-0.22	37254140	16618	37.63	2235	2260	2235	2930	1580	2255	2241.79	0.91	-14386	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.03	99.00	7294.00	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	513991	N	N	0	N	N
20	20240426	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	35026530	15628	35.39	2235	2260	2235	2930	1580	2255	2241.27	0.91	-14386	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.03	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	513991	N	N	0	N	N
21	20240426	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-20	5	-0.89	27314370	12189	27.60	2235	2260	2235	2930	1580	2255	2240.90	0.91	-12020	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	513991	N	N	0	N	N
22	20240426	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-10	5	-0.44	8409175	3746	8.48	2235	2260	2235	2930	1580	2255	2244.84	0.91	-3584	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	513991	N	N	0	N	N
23	20240426	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-10	5	-0.44	3737330	1665	3.77	2235	2260	2235	2930	1580	2255	2244.64	0.91	-1519	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	513991	N	N	0	N	N
24	20240426	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-10	5	-0.44	152760	68	0.15	2235	2260	2235	2930	1580	2255	2246.47	0.91	-33	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	513991	N	N	0	N	N
25	20240426	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	60385	27	0.06	2235	2255	2235	2930	1580	2255	2236.48	0.91	-25	2278	2266	2243	2231	2208	2272	2237	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.00	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	513991	N	N	0	N	N
26	20240425	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	20	2	0.89	98728440	44165	694.96	2225	2255	2220	2905	1565	2235	2235.44	0.92	-6674	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.08	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	520665	N	N	2	N	N
27	20240425	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	97732325	43722	687.99	2225	2255	2220	2905	1565	2235	2235.31	0.92	-6517	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.08	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
28	20240425	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-5	5	-0.22	97179570	43476	684.12	2225	2250	2220	2905	1565	2235	2235.25	0.92	-6497	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.08	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
29	20240425	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	88266000	39479	621.23	2225	2250	2220	2905	1565	2235	2235.77	0.92	-3305	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
30	20240425	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	82766790	37013	582.42	2225	2250	2220	2905	1565	2235	2236.15	0.92	-3303	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.07	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
31	20240425	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	15	2	0.67	78444655	35083	552.05	2225	2250	2220	2905	1565	2235	2235.97	0.92	-2675	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.06	99.00	7294.00	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	520665	N	N	2	N	N
32	20240425	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	68545435	30667	482.56	2225	2240	2220	2905	1565	2235	2235.15	0.92	1	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.05	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
33	20240425	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-10	5	-0.45	4460	2	0.03	2225	2225	2225	2905	1565	2235	2225.00	0.92	0	2271	2252	2236	2217	2201	2262	2227	567	670	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	520665	N	N	2	N	N
34	20240424	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	15	2	0.68	14233290	6354	21.98	2220	2255	2220	2885	1555	2220	2240.07	0.93	-4171	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	524947	N	N	2	N	N
35	20240424	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	15	2	0.68	13777350	6150	21.27	2220	2255	2220	2885	1555	2220	2240.22	0.93	-4067	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
36	20240424	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	15	2	0.68	13126985	5859	20.27	2220	2255	2220	2885	1555	2220	2240.48	0.93	-3776	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
37	20240424	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	25	2	1.13	12551675	5602	19.38	2220	2255	2220	2885	1555	2220	2240.57	0.93	-3685	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1273	22.68	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
38	20240424	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	20	2	0.90	546245	244	0.84	2220	2255	2220	2885	1555	2220	2238.71	0.93	-33	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
39	20240424	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	20	2	0.90	539525	241	0.83	2220	2255	2220	2885	1555	2220	2238.69	0.93	-30	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
40	20240424	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	20	2	0.90	508165	227	0.79	2220	2255	2220	2885	1555	2220	2238.61	0.93	-16	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
41	20240424	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	0	3	0.00	102120	46	0.16	2220	2220	2220	2885	1555	2220	2220.00	0.93	-6	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	524947	N	N	0	N	N
42	20240423	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	64296840	28911	149.85	2225	2235	2215	2870	1550	2210	2223.96	0.93	-476	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.05	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
43	20240423	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	63590390	28593	148.20	2225	2235	2215	2870	1550	2210	2223.98	0.93	-179	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.05	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
44	20240423	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	45723310	20551	106.52	2225	2235	2215	2870	1550	2210	2224.87	0.93	74	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.04	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
45	20240423	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	15	2	0.68	3288275	1479	7.67	2225	2235	2215	2870	1550	2210	2223.31	0.93	74	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
46	20240423	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	20	2	0.90	985400	444	2.30	2225	2235	2215	2870	1550	2210	2219.37	0.93	37	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
47	20240423	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	10	2	0.45	891740	402	2.08	2225	2235	2215	2870	1550	2210	2218.26	0.93	0	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
48	20240423	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	15	2	0.68	787195	355	1.84	2225	2235	2215	2870	1550	2210	2217.45	0.93	0	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
49	20240423	090146	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.93	0	2296	2252	2231	2187	2166	2242	2177	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2500	-11.60	20230614	2060	7.28	20231017	0.10	N	003460	1000	567 억	525260	N	N	0	N	N
50	20240422	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	-25	5	-1.12	43193910	19293	1484.08	2240	2275	2210	2905	1565	2235	2238.84	0.94	-7582	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1253	22.32	0.30	12	0.03	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2500	-11.60	20230614	2060	7.28	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
51	20240422	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	39362275	17567	1351.31	2240	2275	2215	2905	1565	2235	2240.69	0.94	-6932	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.03	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
52	20240422	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	30402275	13567	1043.62	2240	2275	2215	2905	1565	2235	2240.90	0.94	-4847	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
53	20240422	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	25853625	11536	887.38	2240	2275	2215	2905	1565	2235	2241.13	0.94	-3326	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
54	20240422	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	25835745	11528	886.77	2240	2275	2215	2905	1565	2235	2241.13	0.94	-3326	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
55	20240422	110145	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-5	5	-0.22	25824570	11523	886.38	2240	2275	2215	2905	1565	2235	2241.13	0.94	-3331	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
56	20240422	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	25170995	11231	863.92	2240	2275	2215	2905	1565	2235	2241.21	0.94	-3378	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
57	20240422	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	2240	1	0.08	2240	2240	2240	2905	1565	2235	2240.00	0.94	0	2258	2246	2233	2221	2208	2247	2222	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	532895	N	N	0	N	N
58	20240419	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	2897705	1300	60.47	2235	2245	2220	2895	1565	2230	2229.00	0.94	381	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
59	20240419	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	2547055	1143	53.16	2235	2245	2220	2895	1565	2230	2228.39	0.94	296	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
60	20240419	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	2185795	981	45.63	2235	2245	2220	2895	1565	2230	2228.13	0.94	178	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
61	20240419	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	2047535	919	42.74	2235	2245	2220	2895	1565	2230	2228.00	0.94	178	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
62	20240419	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-5	5	-0.22	1811655	813	37.81	2235	2245	2220	2895	1565	2230	2228.36	0.94	85	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
63	20240419	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-5	5	-0.22	1551670	696	32.37	2235	2245	2225	2895	1565	2230	2229.41	0.94	37	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
64	20240419	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	0	3	0.00	697270	312	14.51	2235	2245	2230	2895	1565	2230	2234.84	0.94	0	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
65	20240419	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	5	2	0.22	4470	2	0.09	2235	2235	2235	2895	1565	2230	2235.00	0.94	0	2243	2236	2228	2221	2213	2240	2225	567	665	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532896	N	N	0	N	N
66	20240418	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	4788930	2150	11.57	2225	2235	2220	2890	1560	2225	2227.41	0.94	107	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
67	20240418	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	4599385	2065	11.11	2225	2235	2220	2890	1560	2225	2227.31	0.94	73	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
68	20240418	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	4351855	1954	10.52	2225	2235	2220	2890	1560	2225	2227.15	0.94	-38	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
69	20240418	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	4313945	1937	10.42	2225	2235	2220	2890	1560	2225	2227.13	0.94	-38	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
70	20240418	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	4193525	1883	10.13	2225	2235	2220	2890	1560	2225	2227.04	0.94	-75	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
71	20240418	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	4184605	1879	10.11	2225	2235	2220	2890	1560	2225	2227.04	0.94	-75	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
72	20240418	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	10	2	0.45	3953200	1775	9.55	2225	2235	2220	2890	1560	2225	2227.15	0.94	-75	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
73	20240418	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.94	0	2255	2240	2220	2205	2185	2242	2207	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	532974	N	N	165	N	N
74	20240417	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	41290535	18582	963.30	2225	2235	2200	2890	1560	2225	2222.07	0.96	-12322	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.03	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545406	N	N	165	N	N
75	20240417	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	35503355	15981	828.46	2225	2235	2200	2890	1560	2225	2221.60	0.96	-9745	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.03	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
76	20240417	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2200	-25	5	-1.12	25399825	11419	591.96	2225	2235	2200	2890	1560	2225	2224.35	0.96	-5996	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.02	99.00	7294.00	2500	20230614	-12.00	2060	20231017	6.80	2390	-7.95	20240312	2090	5.26	20240117	2500	-12.00	20230614	2060	6.80	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
77	20240417	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	10	2	0.45	14650325	6585	341.37	2225	2235	2220	2890	1560	2225	2224.80	0.96	-3436	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
78	20240417	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	10	2	0.45	14628020	6575	340.85	2225	2235	2220	2890	1560	2225	2224.79	0.96	-3444	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
79	20240417	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	324685	146	7.57	2225	2225	2220	2890	1560	2225	2223.87	0.96	-1	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
80	20240417	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	271405	122	6.32	2225	2225	2220	2890	1560	2225	2224.63	0.96	-1	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
81	20240417	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	2225	1	0.05	2225	2225	2225	2890	1560	2225	2225.00	0.96	0	2235	2230	2225	2220	2215	2232	2222	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545406	N	N	0	N	N
82	20240416	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-10	5	-0.45	4286100	1929	59.15	2220	2230	2220	2905	1565	2235	2221.93	0.96	83	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
83	20240416	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-15	5	-0.67	3603025	1622	49.74	2220	2230	2220	2905	1565	2235	2221.35	0.96	106	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
84	20240416	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-10	5	-0.45	3502925	1577	48.36	2220	2230	2220	2905	1565	2235	2221.26	0.96	74	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
85	20240416	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-10	5	-0.45	3502925	1577	48.36	2220	2230	2220	2905	1565	2235	2221.26	0.96	74	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
86	20240416	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-15	5	-0.67	3405075	1533	47.01	2220	2230	2220	2905	1565	2235	2221.18	0.96	37	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
87	20240416	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-5	5	-0.22	312120	140	4.29	2220	2230	2220	2905	1565	2235	2229.43	0.96	0	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
88	20240416	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-5	5	-0.22	312120	140	4.29	2220	2230	2220	2905	1565	2235	2229.43	0.96	0	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
89	20240416	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.96	0	2251	2242	2226	2217	2201	2247	2222	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	545411	N	N	0	N	N
90	20240415	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	10	2	0.45	7253610	3261	78.37	2225	2235	2210	2890	1560	2225	2224.35	0.96	-626	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
91	20240415	150139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	2145885	967	23.24	2225	2225	2210	2890	1560	2225	2219.12	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
92	20240415	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	2145885	967	23.24	2225	2225	2210	2890	1560	2225	2219.12	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
93	20240415	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	1690365	761	18.29	2225	2225	2210	2890	1560	2225	2221.24	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
94	20240415	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	1688140	760	18.26	2225	2225	2210	2890	1560	2225	2221.24	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
95	20240415	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2210	-15	5	-0.67	542615	244	5.86	2225	2225	2210	2890	1560	2225	2223.83	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.60	2060	20231017	7.28	2390	-7.53	20240312	2090	5.74	20240117	2500	-11.60	20230614	2060	7.28	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
96	20240415	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	364900	164	3.94	2225	2225	2225	2890	1560	2225	2225.00	0.96	-64	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
97	20240415	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.96	0	2238	2231	2223	2216	2208	2235	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	545481	N	N	2	N	N
98	20240412	160139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	5	2	0.23	9255940	4161	117.74	2220	2230	2215	2885	1555	2220	2224.45	0.97	-3012	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	2	N	N
99	20240412	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	5	2	0.23	9106865	4094	115.85	2220	2230	2215	2885	1555	2220	2224.44	0.97	-3059	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
100	20240412	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	10	2	0.45	6038250	2712	76.74	2220	2230	2215	2885	1555	2220	2226.49	0.97	-1868	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
101	20240412	130139	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	10	2	0.45	5957970	2676	75.72	2220	2230	2215	2885	1555	2220	2226.45	0.97	-1832	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
102	20240412	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	10	2	0.45	5795180	2603	73.66	2220	2230	2215	2885	1555	2220	2226.35	0.97	-1759	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
103	20240412	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	10	2	0.45	5790720	2601	73.60	2220	2230	2215	2885	1555	2220	2226.34	0.97	-1757	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
104	20240412	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	0	3	0.00	1176545	530	15.00	2220	2220	2215	2885	1555	2220	2219.90	0.97	0	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
105	20240412	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	0	3	0.00	22200	10	0.28	2220	2220	2220	2885	1555	2220	2220.00	0.97	0	2243	2231	2223	2211	2203	2227	2207	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548540	N	N	1	N	N
106	20240411	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	7849475	3534	83.49	2225	2235	2215	2890	1560	2225	2221.13	0.97	1	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	1	N	N
107	20240411	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	7316550	3294	77.82	2225	2235	2215	2890	1560	2225	2221.17	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
108	20240411	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	7309890	3291	77.75	2225	2235	2215	2890	1560	2225	2221.18	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
109	20240411	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	7307670	3290	77.72	2225	2235	2215	2890	1560	2225	2221.18	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
110	20240411	120139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	7276625	3276	77.39	2225	2235	2215	2890	1560	2225	2221.19	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
111	20240411	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	6814865	3068	72.48	2225	2235	2215	2890	1560	2225	2221.27	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
112	20240411	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	3231840	1454	34.35	2225	2235	2220	2890	1560	2225	2222.72	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
113	20240411	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.97	0	2235	2230	2225	2220	2215	2230	2220	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548539	N	N	241	N	N
114	20240409	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	9432970	4233	186.64	2225	2230	2220	2890	1560	2225	2228.44	0.97	-297	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	241	N	N
115	20240409	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	8858920	3975	175.26	2225	2230	2220	2890	1560	2225	2228.66	0.97	-280	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
116	20240409	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	6486820	2910	128.31	2225	2230	2220	2890	1560	2225	2229.15	0.97	-210	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
117	20240409	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	6183880	2774	122.31	2225	2230	2220	2890	1560	2225	2229.23	0.97	-142	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
118	20240409	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	2886000	1295	57.10	2225	2230	2220	2890	1560	2225	2228.57	0.97	-72	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
119	20240409	110139	57	100.00	KOSPI	금융업	N	N	N	N	N	2220	-5	5	-0.22	284880	128	5.64	2225	2230	2220	2890	1560	2225	2225.62	0.97	-2	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.20	2060	20231017	7.77	2390	-7.11	20240312	2090	6.22	20240117	2500	-11.20	20230614	2060	7.77	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
120	20240409	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	5	2	0.22	240300	108	4.76	2225	2230	2220	2890	1560	2225	2225.00	0.97	0	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
121	20240409	090139	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	0	3	0.00	46725	21	0.93	2225	2225	2225	2890	1560	2225	2225.00	0.97	0	2265	2245	2225	2205	2185	2255	2215	567	665	1000	1550	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	0	N	N
122	20240408	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-10	5	-0.45	5063760	2268	22.74	2205	2245	2205	2905	1565	2235	2232.70	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1262	22.47	0.31	12	0.00	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
123	20240408	150138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-5	5	-0.22	4738855	2122	21.28	2205	2245	2205	2905	1565	2235	2233.20	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
124	20240408	140139	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	0	3	0.00	4729935	2118	21.24	2205	2245	2205	2905	1565	2235	2233.21	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1267	22.58	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
125	20240408	130138	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	10	2	0.45	4627035	2072	20.77	2205	2245	2205	2905	1565	2235	2233.12	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
126	20240408	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	3722300	1669	16.73	2205	2240	2205	2905	1565	2235	2230.26	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
127	20240408	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	1502460	678	6.80	2205	2240	2205	2905	1565	2235	2216.02	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
128	20240408	100138	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	5	2	0.22	1500220	677	6.79	2205	2240	2205	2905	1565	2235	2215.98	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
129	20240408	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2205	-30	5	-1.34	904050	410	4.11	2205	2205	2205	2905	1565	2235	2205.00	0.97	0	2275	2255	2240	2220	2205	2247	2212	567	670	1000	1560	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2500	20230614	-11.80	2060	20231017	7.04	2390	-7.74	20240312	2090	5.50	20240117	2500	-11.80	20230614	2060	7.04	20231017	0.10	N	003460	1000	567 억	548540	N	N	409	N	N
130	20240405	160138	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-20	5	-0.89	22263440	9974	119.75	2260	2260	2225	2930	1580	2255	2232.15	0.97	-389	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	548541	N	N	409	N	N
131	20240405	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-20	5	-0.89	20922440	9374	112.55	2260	2260	2225	2930	1580	2255	2231.97	0.97	-338	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1267	22.58	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
132	20240405	140138	57	100.00	KOSPI	금융업	N	N	N	N	N	2235	-20	5	-0.89	16332860	7325	87.95	2260	2260	2225	2930	1580	2255	2229.74	0.97	408	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1267	22.58	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.60	2060	20231017	8.50	2390	-6.49	20240312	2090	6.94	20240117	2500	-10.60	20230614	2060	8.50	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
133	20240405	130137	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-25	5	-1.11	16131875	7235	86.87	2260	2260	2225	2930	1580	2255	2229.70	0.97	488	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
134	20240405	120138	57	100.00	KOSPI	금융업	N	N	N	N	N	2225	-30	5	-1.33	10416885	4669	56.06	2260	2260	2225	2930	1580	2255	2231.07	0.97	550	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1262	22.47	0.31	12	0.01	99.00	7294.00	2500	20230614	-11.00	2060	20231017	8.01	2390	-6.90	20240312	2090	6.46	20240117	2500	-11.00	20230614	2060	8.01	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
135	20240405	110138	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-25	5	-1.11	10225460	4583	55.02	2260	2260	2225	2930	1580	2255	2231.17	0.97	625	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
136	20240405	100133	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-15	5	-0.67	8217365	3683	44.22	2260	2260	2225	2930	1580	2255	2231.16	0.97	672	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548541	N	N	8	N	N
137	20240405	090138	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.97	0	2268	2261	2248	2241	2228	2265	2245	567	675	1000	1570	5	1	56702415	1279	22.78	0.31	12	0.00	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	548541	N	N	8	N	N
138	20240404	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	5	2	0.22	18668270	8329	108.98	2245	2255	2235	2925	1575	2250	2241.36	0.97	45	2286	2267	2236	2217	2186	2277	2227	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	548543	N	N	8	N	N
139	20240404	150137	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-10	5	-0.44	18557775	8280	108.33	2245	2250	2235	2925	1575	2250	2241.28	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1270	22.63	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548543	N	N	19	N	N
140	20240404	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	10939510	4879	63.84	2245	2250	2235	2925	1575	2250	2242.16	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	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	548543	N	N	19	N	N
141	20240404	130135	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	10939510	4879	63.84	2245	2250	2235	2925	1575	2250	2242.16	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	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	548543	N	N	19	N	N
142	20240404	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	4411600	1965	25.71	2245	2250	2245	2925	1575	2250	2245.09	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	548543	N	N	19	N	N
143	20240404	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	-5	5	-0.22	2105975	938	12.27	2245	2250	2245	2925	1575	2250	2245.18	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1273	22.68	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	548543	N	N	19	N	N
144	20240404	100137	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	2052000	914	11.96	2245	2250	2245	2925	1575	2250	2245.08	0.97	-2	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	548543	N	N	19	N	N
145	20240404	090137	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.97	0	2286	2267	2236	2217	2186	2277	2227	567	675	1000	1570	5	1	56702415	1276	22.73	0.31	12	0.00	99.00	7294.00	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	548543	N	N	19	N	N
146	20240403	160137	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	10	2	0.45	17001095	7638	21.58	2240	2255	2205	2910	1570	2240	2225.86	0.97	126	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	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	548525	N	N	19	N	N
147	20240403	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2230	-10	5	-0.45	16602965	7460	21.08	2240	2255	2205	2910	1570	2240	2225.60	0.97	126	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1264	22.53	0.31	12	0.01	99.00	7294.00	2500	20230614	-10.80	2060	20231017	8.25	2390	-6.69	20240312	2090	6.70	20240117	2500	-10.80	20230614	2060	8.25	20231017	0.10	N	003460	1000	567 억	548525	N	N	101	N	N
148	20240403	140136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	2164615	965	2.73	2240	2255	2235	2910	1570	2240	2243.12	0.97	89	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.00	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	548525	N	N	101	N	N
149	20240403	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	2162360	964	2.72	2240	2255	2235	2910	1570	2240	2243.11	0.97	89	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548525	N	N	101	N	N
150	20240403	120137	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	1161880	518	1.46	2240	2255	2235	2910	1570	2240	2243.01	0.97	89	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.00	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	548525	N	N	101	N	N
151	20240403	110137	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	1076190	480	1.36	2240	2255	2235	2910	1570	2240	2242.06	0.97	89	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.00	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	548525	N	N	101	N	N
152	20240403	100136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	884525	395	1.12	2240	2255	2235	2910	1570	2240	2239.30	0.97	16	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.00	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	548525	N	N	101	N	N
153	20240403	090136	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.97	0	2296	2267	2251	2222	2206	2260	2215	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.00	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548525	N	N	101	N	N
154	20240402	160135	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	79488325	35389	397.36	2270	2280	2235	2910	1570	2240	2246.13	0.97	-678	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.06	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	549038	N	N	101	N	N
155	20240402	150136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	75350045	33542	376.62	2270	2280	2235	2910	1570	2240	2246.44	0.97	838	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.06	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	549038	N	N	0	N	N
156	20240402	140137	57	100.00	KOSPI	금융업	N	N	N	N	N	2245	5	2	0.22	75208875	33479	375.92	2270	2280	2235	2910	1570	2240	2246.45	0.97	838	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	5	1	56702415	1273	22.68	0.31	12	0.06	99.00	7294.00	2500	20230614	-10.20	2060	20231017	8.98	2390	-6.07	20240312	2090	7.42	20240117	2500	-10.20	20230614	2060	8.98	20231017	0.10	N	003460	1000	567 억	549038	N	N	0	N	N
157	20240402	130136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	70177880	31248	350.86	2270	2280	2235	2910	1570	2240	2245.84	0.97	840	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	5	1	56702415	1279	22.78	0.31	12	0.06	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	549038	N	N	0	N	N
158	20240402	120136	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	0	3	0.00	23124070	10249	115.08	2270	2280	2235	2910	1570	2240	2256.23	0.97	840	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	549038	N	N	0	N	N
159	20240402	110135	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	22960520	10176	114.26	2270	2280	2235	2910	1570	2240	2256.34	0.97	840	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	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	549038	N	N	0	N	N
160	20240402	100136	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	15	2	0.67	20254800	8968	100.70	2270	2280	2240	2910	1570	2240	2258.56	0.97	804	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	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	549038	N	N	0	N	N
161	20240402	090135	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	25	2	1.12	7297475	3215	36.10	2270	2270	2265	2910	1570	2240	2269.82	0.97	-510	2293	2266	2253	2226	2213	2260	2220	567	670	1000	1560	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	549038	N	N	0	N	N
162	20240401	160135	57	100.00	KOSPI	금융업	N	N	N	N	N	2240	-30	5	-1.32	19843885	8807	57.53	2270	2280	2240	2950	1590	2270	2253.19	0.97	231	2296	2282	2266	2252	2236	2275	2245	567	680	1000	1580	5	1	56702415	1270	22.63	0.31	12	0.02	99.00	7294.00	2500	20230614	-10.40	2060	20231017	8.74	2390	-6.28	20240312	2090	7.18	20240117	2500	-10.40	20230614	2060	8.74	20231017	0.10	N	003460	1000	567 억	548936	N	N	1	N	N
163	20240401	150135	57	100.00	KOSPI	금융업	N	N	N	N	N	2265	-5	5	-0.22	16766205	7440	48.60	2270	2280	2250	2950	1590	2270	2253.52	0.97	641	2296	2282	2266	2252	2236	2275	2245	567	680	1000	1580	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	548936	N	N	1	N	N
164	20240401	140135	57	100.00	KOSPI	금융업	N	N	N	N	N	2250	-20	5	-0.88	10573230	4689	30.63	2270	2280	2250	2950	1590	2270	2254.90	0.97	-6	2296	2282	2266	2252	2236	2275	2245	567	680	1000	1580	5	1	56702415	1276	22.73	0.31	12	0.01	99.00	7294.00	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	548936	N	N	1	N	N
165	20240401	130135	57	100.00	KOSPI	금융업	N	N	N	N	N	2255	-15	5	-0.66	3089590	1368	8.94	2270	2280	2250	2950	1590	2270	2258.47	0.97	-6	2296	2282	2266	2252	2236	2275	2245	567	680	1000	1580	5	1	56702415	1279	22.78	0.31	12	0.00	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	548936	N	N	1	N	N
166	20240401	120136	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	1420855	628	4.10	2270	2280	2250	2950	1590	2270	2262.51	0.97	-6	2296	2282	2266	2252	2236	2275	2245	567	680	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	548936	N	N	1	N	N
167	20240401	110136	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	1304945	577	3.77	2270	2280	2250	2950	1590	2270	2261.60	0.97	-6	2296	2282	2266	2252	2236	2275	2245	567	680	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	548936	N	N	1	N	N
168	20240401	100133	57	100.00	KOSPI	금융업	N	N	N	N	N	2275	5	2	0.22	1234420	546	3.57	2270	2280	2250	2950	1590	2270	2260.84	0.97	-6	2296	2282	2266	2252	2236	2275	2245	567	680	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	548936	N	N	1	N	N
169	20240401	090135	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	0.97	0	2296	2282	2266	2252	2236	2275	2245	567	680	1000	1580	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	548936	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History