KissMeData/006220/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	0	3	0.00	14420403040	1148918	102.03	12470	12890	12360	16120	8680	12400	12551.72	0.39	25199	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	3984	77.99	0.74	12	3.58	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	3.86	N	006220	5000	1606 억	126341	N	N	1	N	N
3	20240329	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	12480	80	2	0.65	12804439710	1018641	90.46	12470	12890	12360	16120	8680	12400	12570.13	0.39	30007	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	4010	78.49	0.75	12	3.17	159.00	16678.00	27850	20230419	-55.19	7110	20231005	75.53	16050	-22.24	20240201	7360	69.57	20240123	27850	-55.19	20230419	7110	75.53	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
4	20240329	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	12440	40	2	0.32	11032303190	877057	77.89	12470	12890	12360	16120	8680	12400	12578.78	0.39	12367	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	3997	78.24	0.75	12	2.73	159.00	16678.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
5	20240329	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	12460	60	2	0.48	10410737180	826972	73.44	12470	12890	12360	16120	8680	12400	12588.99	0.39	24668	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	4003	78.36	0.75	12	2.57	159.00	16678.00	27850	20230419	-55.26	7110	20231005	75.25	16050	-22.37	20240201	7360	69.29	20240123	27850	-55.26	20230419	7110	75.25	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
6	20240329	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	0	3	0.00	9754130940	773985	68.74	12470	12890	12360	16120	8680	12400	12602.49	0.39	31390	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	3984	77.99	0.74	12	2.41	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
7	20240329	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	12520	120	2	0.97	8521422910	674923	59.94	12470	12890	12400	16120	8680	12400	12625.78	0.39	43512	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	4023	78.74	0.75	12	2.10	159.00	16678.00	27850	20230419	-55.04	7110	20231005	76.09	16050	-21.99	20240201	7360	70.11	20240123	27850	-55.04	20230419	7110	76.09	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
8	20240329	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	12530	130	2	1.05	6863365480	543009	48.22	12470	12890	12400	16120	8680	12400	12639.52	0.39	65172	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	4026	78.81	0.75	12	1.69	159.00	16678.00	27850	20230419	-55.01	7110	20231005	76.23	16050	-21.93	20240201	7360	70.24	20240123	27850	-55.01	20230419	7110	76.23	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
9	20240329	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	12610	210	2	1.69	568276140	45198	4.01	12470	12650	12470	16120	8680	12400	12573.18	0.39	7326	13153	12776	12543	12166	11933	12660	12050	1606	3720	5000	7680	10	1	32128774	4051	79.31	0.76	12	0.14	159.00	16678.00	27850	20230419	-54.72	7110	20231005	77.36	16050	-21.43	20240201	7360	71.33	20240123	27850	-54.72	20230419	7110	77.36	20231005	3.86	N	006220	5000	1606 억	126341	N	N	125	N	N
10	20240328	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	-130	5	-1.04	13869474150	1103666	15.67	12590	12920	12310	16280	8780	12530	12567.00	0.36	226	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	3984	77.99	0.74	12	3.44	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	3.92	N	006220	5000	1606 억	115243	N	N	125	N	N
11	20240328	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	-130	5	-1.04	13200837860	1049725	14.91	12590	12920	12310	16280	8780	12530	12575.52	0.36	2713	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	3984	77.99	0.74	12	3.27	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
12	20240328	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	12440	-90	5	-0.72	12137409740	964341	13.69	12590	12920	12310	16280	8780	12530	12586.23	0.36	7327	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	3997	78.24	0.75	12	3.00	159.00	16678.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
13	20240328	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	-130	5	-1.04	11348950030	900779	12.79	12590	12920	12310	16280	8780	12530	12599.05	0.36	3678	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	3984	77.99	0.74	12	2.80	159.00	16678.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
14	20240328	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	12380	-150	5	-1.20	10354478580	820337	11.65	12590	12920	12350	16280	8780	12530	12622.24	0.36	-2470	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	3978	77.86	0.74	12	2.55	159.00	16678.00	27850	20230419	-55.55	7110	20231005	74.12	16050	-22.87	20240201	7360	68.21	20240123	27850	-55.55	20230419	7110	74.12	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
15	20240328	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	12530	0	3	0.00	8487814680	669882	9.51	12590	12920	12460	16280	8780	12530	12670.63	0.36	6081	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	4026	78.81	0.75	12	2.08	159.00	16678.00	27850	20230419	-55.01	7110	20231005	76.23	16050	-21.93	20240201	7360	70.24	20240123	27850	-55.01	20230419	7110	76.23	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
16	20240328	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	12600	70	2	0.56	6495728280	510903	7.25	12590	12920	12500	16280	8780	12530	12714.24	0.36	25450	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	4048	79.25	0.76	12	1.59	159.00	16678.00	27850	20230419	-54.76	7110	20231005	77.22	16050	-21.50	20240201	7360	71.20	20240123	27850	-54.76	20230419	7110	77.22	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
17	20240328	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	12650	120	2	0.96	405865100	32294	0.46	12590	12650	12500	16280	8780	12530	12567.93	0.36	1495	14276	13402	12966	12092	11656	13185	11875	1606	3750	5000	7760	10	1	32128774	4064	79.56	0.76	12	0.10	159.00	16678.00	27850	20230419	-54.58	7110	20231005	77.92	16050	-21.18	20240201	7360	71.88	20240123	27850	-54.58	20230419	7110	77.92	20231005	3.92	N	006220	5000	1606 억	115243	N	N	177	N	N
18	20240327	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	12530	-60	5	-0.48	92521084560	7001618	570.04	12670	13840	12530	16360	8820	12590	13214.93	0.65	-93124	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4026	78.81	0.75	12	21.79	159.00	16678.00	27850	20230419	-55.01	7110	20231005	76.23	16050	-21.93	20240201	7360	70.24	20240123	27850	-55.01	20230419	7110	76.23	20231005	3.93	N	006220	5000	1606 억	210021	N	N	177	N	N
19	20240327	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	12630	40	2	0.32	90778849340	6862920	558.75	12670	13840	12570	16360	8820	12590	13227.55	0.65	-115803	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4058	79.43	0.76	12	21.36	159.00	16678.00	27850	20230419	-54.65	7110	20231005	77.64	16050	-21.31	20240201	7360	71.60	20240123	27850	-54.65	20230419	7110	77.64	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
20	20240327	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	12680	90	2	0.71	88064140760	6647877	541.24	12670	13840	12590	16360	8820	12590	13247.08	0.65	-134323	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4074	79.75	0.76	12	20.69	159.00	16678.00	27850	20230419	-54.47	7110	20231005	78.34	16050	-21.00	20240201	7360	72.28	20240123	27850	-54.47	20230419	7110	78.34	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
21	20240327	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	12670	80	2	0.64	84699154730	6382279	519.62	12670	13840	12630	16360	8820	12590	13271.12	0.65	-129772	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4071	79.69	0.76	12	19.86	159.00	16678.00	27850	20230419	-54.51	7110	20231005	78.20	16050	-21.06	20240201	7360	72.15	20240123	27850	-54.51	20230419	7110	78.20	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
22	20240327	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	12920	330	2	2.62	77203795710	5797728	472.03	12670	13840	12630	16360	8820	12590	13316.37	0.65	-132334	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4151	81.26	0.77	12	18.05	159.00	16678.00	27850	20230419	-53.61	7110	20231005	81.72	16050	-19.50	20240201	7360	75.54	20240123	27850	-53.61	20230419	7110	81.72	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
23	20240327	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	13120	530	2	4.21	19582708980	1508803	122.84	12670	13280	12630	16360	8820	12590	12979.29	0.65	69298	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4215	82.52	0.79	12	4.70	159.00	16678.00	27850	20230419	-52.89	7110	20231005	84.53	16050	-18.26	20240201	7360	78.26	20240123	27850	-52.89	20230419	7110	84.53	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
24	20240327	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	12920	330	2	2.62	11733681700	907276	73.87	12670	13280	12630	16360	8820	12590	12933.34	0.65	-24369	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4151	81.26	0.77	12	2.82	159.00	16678.00	27850	20230419	-53.61	7110	20231005	81.72	16050	-19.50	20240201	7360	75.54	20240123	27850	-53.61	20230419	7110	81.72	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
25	20240327	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	12730	140	2	1.11	289367270	22809	1.86	12670	12740	12640	16360	8820	12590	12692.08	0.65	-4344	13070	12830	12530	12290	11990	12950	12410	1606	3770	5000	7800	10	1	32128774	4090	80.06	0.76	12	0.07	159.00	16678.00	27850	20230419	-54.29	7110	20231005	79.04	16050	-20.69	20240201	7360	72.96	20240123	27850	-54.29	20230419	7110	79.04	20231005	3.93	N	006220	5000	1606 억	210021	N	N	5	N	N
26	20240326	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	12590	120	2	0.96	15100031170	1209794	168.00	12450	12770	12230	16210	8730	12470	12481.12	0.90	-80876	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	4045	79.18	0.75	12	3.77	159.00	16678.00	27850	20230419	-54.79	7110	20231005	77.07	16050	-21.56	20240201	7360	71.06	20240123	27850	-54.79	20230419	7110	77.07	20231005	4.01	N	006220	5000	1606 억	290534	N	N	5	N	N
27	20240326	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	12750	280	2	2.25	13662984190	1096202	152.22	12450	12760	12230	16210	8730	12470	12463.91	0.90	-75153	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	4096	80.19	0.76	12	3.41	159.00	16678.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
28	20240326	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	12550	80	2	0.64	10433855430	840650	116.74	12450	12630	12230	16210	8730	12470	12411.46	0.90	-94553	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	4032	78.93	0.75	12	2.62	159.00	16678.00	27850	20230419	-54.94	7110	20231005	76.51	16050	-21.81	20240201	7360	70.52	20240123	27850	-54.94	20230419	7110	76.51	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
29	20240326	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	12290	-180	5	-1.44	6434437580	520734	72.31	12450	12540	12240	16210	8730	12470	12355.88	0.90	-96299	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	3949	77.30	0.74	12	1.62	159.00	16678.00	27850	20230419	-55.87	7110	20231005	72.86	16050	-23.43	20240201	7360	66.98	20240123	27850	-55.87	20230419	7110	72.86	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
30	20240326	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	12370	-100	5	-0.80	4597944200	371382	51.57	12450	12540	12300	16210	8730	12470	12379.97	0.90	-74350	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	3974	77.80	0.74	12	1.16	159.00	16678.00	27850	20230419	-55.58	7110	20231005	73.98	16050	-22.93	20240201	7360	68.07	20240123	27850	-55.58	20230419	7110	73.98	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
31	20240326	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	12350	-120	5	-0.96	3787975560	305750	42.46	12450	12540	12300	16210	8730	12470	12388.40	0.90	-39841	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	3968	77.67	0.74	12	0.95	159.00	16678.00	27850	20230419	-55.66	7110	20231005	73.70	16050	-23.05	20240201	7360	67.80	20240123	27850	-55.66	20230419	7110	73.70	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
32	20240326	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	12380	-90	5	-0.72	1880549830	151798	21.08	12450	12470	12330	16210	8730	12470	12387.02	0.90	-25260	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	3978	77.86	0.74	12	0.47	159.00	16678.00	27850	20230419	-55.55	7110	20231005	74.12	16050	-22.87	20240201	7360	68.21	20240123	27850	-55.55	20230419	7110	74.12	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
33	20240326	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	12460	-10	5	-0.08	343179290	27611	3.83	12450	12470	12370	16210	8730	12470	12424.61	0.90	-7136	12796	12632	12436	12272	12076	12715	12355	1606	3740	5000	7730	10	1	32128774	4003	78.36	0.75	12	0.09	159.00	16678.00	27850	20230419	-55.26	7110	20231005	75.25	16050	-22.37	20240201	7360	69.29	20240123	27850	-55.26	20230419	7110	75.25	20231005	4.01	N	006220	5000	1606 억	290534	N	N	166	N	N
34	20240325	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	12470	-30	5	-0.24	8574952300	689614	53.99	12430	12600	12240	16250	8750	12500	12433.90	0.85	15960	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	4006	78.43	0.75	12	2.15	159.00	16678.00	27850	20230419	-55.22	7110	20231005	75.39	16050	-22.31	20240201	7360	69.43	20240123	27850	-55.22	20230419	7110	75.39	20231005	3.93	N	006220	5000	1606 억	271504	N	N	166	N	N
35	20240325	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	12480	-20	5	-0.16	7863494450	632506	49.52	12430	12600	12240	16250	8750	12500	12431.78	0.85	4853	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	4010	78.49	0.75	12	1.97	159.00	16678.00	27850	20230419	-55.19	7110	20231005	75.53	16050	-22.24	20240201	7360	69.57	20240123	27850	-55.19	20230419	7110	75.53	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
36	20240325	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	12450	-50	5	-0.40	6686476560	538285	42.14	12430	12600	12240	16250	8750	12500	12421.13	0.85	-25237	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	4000	78.30	0.75	12	1.68	159.00	16678.00	27850	20230419	-55.30	7110	20231005	75.11	16050	-22.43	20240201	7360	69.16	20240123	27850	-55.30	20230419	7110	75.11	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
37	20240325	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	12340	-160	5	-1.28	6268941520	504643	39.51	12430	12600	12240	16250	8750	12500	12421.80	0.85	-29478	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	3965	77.61	0.74	12	1.57	159.00	16678.00	27850	20230419	-55.69	7110	20231005	73.56	16050	-23.12	20240201	7360	67.66	20240123	27850	-55.69	20230419	7110	73.56	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
38	20240325	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	12350	-150	5	-1.20	5744248030	462165	36.18	12430	12600	12240	16250	8750	12500	12428.27	0.85	-22418	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	3968	77.67	0.74	12	1.44	159.00	16678.00	27850	20230419	-55.66	7110	20231005	73.70	16050	-23.05	20240201	7360	67.80	20240123	27850	-55.66	20230419	7110	73.70	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
39	20240325	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	12520	20	2	0.16	4833613730	388857	30.44	12430	12600	12240	16250	8750	12500	12429.47	0.85	-1867	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	4023	78.74	0.75	12	1.21	159.00	16678.00	27850	20230419	-55.04	7110	20231005	76.09	16050	-21.99	20240201	7360	70.11	20240123	27850	-55.04	20230419	7110	76.09	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
40	20240325	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	12510	10	2	0.08	4140365220	333492	26.11	12430	12600	12240	16250	8750	12500	12413.98	0.85	-186	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	4019	78.68	0.75	12	1.04	159.00	16678.00	27850	20230419	-55.08	7110	20231005	75.95	16050	-22.06	20240201	7360	69.97	20240123	27850	-55.08	20230419	7110	75.95	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
41	20240325	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	12410	-90	5	-0.72	686222010	55316	4.33	12430	12440	12310	16250	8750	12500	12396.78	0.85	-5372	13126	12812	12646	12332	12166	12730	12250	1606	3750	5000	7750	10	1	32128774	3987	78.05	0.74	12	0.17	159.00	16678.00	27850	20230419	-55.44	7110	20231005	74.54	16050	-22.68	20240201	7360	68.61	20240123	27850	-55.44	20230419	7110	74.54	20231005	3.93	N	006220	5000	1606 억	271504	N	N	96	N	N
42	20240322	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	12500	-170	5	-1.34	15663465130	1235476	83.53	12860	12960	12480	16470	8870	12670	12678.10	1.09	-79747	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4016	78.62	0.75	12	3.85	159.00	16678.00	27850	20230419	-55.12	7110	20231005	75.81	16050	-22.12	20240201	7360	69.84	20240123	27850	-55.12	20230419	7110	75.81	20231005	4.00	N	006220	5000	1606 억	350851	N	N	96	N	N
43	20240322	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	12580	-90	5	-0.71	14394600350	1134148	76.68	12860	12960	12480	16470	8870	12670	12692.00	1.09	-97370	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4042	79.12	0.75	12	3.53	159.00	16678.00	27850	20230419	-54.83	7110	20231005	76.93	16050	-21.62	20240201	7360	70.92	20240123	27850	-54.83	20230419	7110	76.93	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
44	20240322	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	12560	-110	5	-0.87	13202117860	1039083	70.25	12860	12960	12480	16470	8870	12670	12705.56	1.09	-94658	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4035	78.99	0.75	12	3.23	159.00	16678.00	27850	20230419	-54.90	7110	20231005	76.65	16050	-21.74	20240201	7360	70.65	20240123	27850	-54.90	20230419	7110	76.65	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
45	20240322	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	12540	-130	5	-1.03	12165931490	956475	64.67	12860	12960	12480	16470	8870	12670	12719.56	1.09	-73280	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4029	78.87	0.75	12	2.98	159.00	16678.00	27850	20230419	-54.97	7110	20231005	76.37	16050	-21.87	20240201	7360	70.38	20240123	27850	-54.97	20230419	7110	76.37	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
46	20240322	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	12710	40	2	0.32	10229604400	802996	54.29	12860	12960	12480	16470	8870	12670	12739.32	1.09	-40172	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4084	79.94	0.76	12	2.50	159.00	16678.00	27850	20230419	-54.36	7110	20231005	78.76	16050	-20.81	20240201	7360	72.69	20240123	27850	-54.36	20230419	7110	78.76	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
47	20240322	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	12730	60	2	0.47	6419010010	505540	34.18	12860	12960	12480	16470	8870	12670	12697.35	1.09	-25867	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4090	80.06	0.76	12	1.57	159.00	16678.00	27850	20230419	-54.29	7110	20231005	79.04	16050	-20.69	20240201	7360	72.96	20240123	27850	-54.29	20230419	7110	79.04	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
48	20240322	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	12740	70	2	0.55	4988762640	393216	26.58	12860	12960	12480	16470	8870	12670	12687.09	1.09	-24251	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4093	80.13	0.76	12	1.22	159.00	16678.00	27850	20230419	-54.25	7110	20231005	79.18	16050	-20.62	20240201	7360	73.10	20240123	27850	-54.25	20230419	7110	79.18	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
49	20240322	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	12750	80	2	0.63	1071234880	83479	5.64	12860	12960	12700	16470	8870	12670	12832.85	1.09	-14188	13036	12852	12656	12472	12276	12945	12565	1606	3800	5000	7850	10	1	32128774	4096	80.19	0.76	12	0.26	159.00	16678.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	4.00	N	006220	5000	1606 억	350851	N	N	141	N	N
50	20240321	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	12670	-30	5	-0.24	18167971810	1431490	55.17	12530	12840	12460	16510	8890	12700	12691.74	0.83	85473	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4071	79.69	0.76	12	4.46	159.00	16678.00	27850	20230419	-54.51	7110	20231005	78.20	16050	-21.06	20240201	7360	72.15	20240123	27850	-54.51	20230419	7110	78.20	20231005	3.80	N	006220	5000	1606 억	266754	N	N	136	N	N
51	20240321	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	12720	20	2	0.16	16236103000	1279083	49.30	12530	12840	12460	16510	8890	12700	12693.54	0.83	87490	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4087	80.00	0.76	12	3.98	159.00	16678.00	27850	20230419	-54.33	7110	20231005	78.90	16050	-20.75	20240201	7360	72.83	20240123	27850	-54.33	20230419	7110	78.90	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
52	20240321	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	12680	-20	5	-0.16	13946815720	1099138	42.36	12530	12840	12460	16510	8890	12700	12688.85	0.83	58912	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4074	79.75	0.76	12	3.42	159.00	16678.00	27850	20230419	-54.47	7110	20231005	78.34	16050	-21.00	20240201	7360	72.28	20240123	27850	-54.47	20230419	7110	78.34	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
53	20240321	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	12750	50	2	0.39	11544924190	910607	35.09	12530	12840	12460	16510	8890	12700	12678.23	0.83	63903	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4096	80.19	0.76	12	2.83	159.00	16678.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
54	20240321	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	12700	0	3	0.00	10217477270	806110	31.07	12530	12840	12460	16510	8890	12700	12674.99	0.83	41066	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4080	79.87	0.76	12	2.51	159.00	16678.00	27850	20230419	-54.40	7110	20231005	78.62	16050	-20.87	20240201	7360	72.55	20240123	27850	-54.40	20230419	7110	78.62	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
55	20240321	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	12730	30	2	0.24	8977081110	708413	27.30	12530	12840	12460	16510	8890	12700	12672.04	0.83	44129	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4090	80.06	0.76	12	2.20	159.00	16678.00	27850	20230419	-54.29	7110	20231005	79.04	16050	-20.69	20240201	7360	72.96	20240123	27850	-54.29	20230419	7110	79.04	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
56	20240321	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	12710	10	2	0.08	6715706420	530023	20.43	12530	12840	12460	16510	8890	12700	12670.50	0.83	56647	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4084	79.94	0.76	12	1.65	159.00	16678.00	27850	20230419	-54.36	7110	20231005	78.76	16050	-20.81	20240201	7360	72.69	20240123	27850	-54.36	20230419	7110	78.76	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
57	20240321	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	12670	-30	5	-0.24	1365362100	108741	4.19	12530	12680	12460	16510	8890	12700	12553.92	0.83	10113	13713	13206	12813	12306	11913	13010	12110	1606	3810	5000	7870	10	1	32128774	4071	79.69	0.76	12	0.34	159.00	16678.00	27850	20230419	-54.51	7110	20231005	78.20	16050	-21.06	20240201	7360	72.15	20240123	27850	-54.51	20230419	7110	78.20	20231005	3.80	N	006220	5000	1606 억	266754	N	N	30	N	N
58	20240320	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	12700	-110	5	-0.86	32542247460	2541247	16.65	12860	13320	12420	16650	8970	12810	12805.77	0.88	-42736	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4080	17.89	0.78	12	7.91	710.00	16243.00	27850	20230419	-54.40	7110	20231005	78.62	16050	-20.87	20240201	7360	72.55	20240123	27850	-54.40	20230419	7110	78.62	20231005	3.82	N	006220	5000	1606 억	282018	N	N	30	N	N
59	20240320	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	12710	-100	5	-0.78	31165909650	2432924	15.94	12860	13320	12420	16650	8970	12810	12810.06	0.88	-65390	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4084	17.90	0.78	12	7.57	710.00	16243.00	27850	20230419	-54.36	7110	20231005	78.76	16050	-20.81	20240201	7360	72.69	20240123	27850	-54.36	20230419	7110	78.76	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
60	20240320	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	12810	0	3	0.00	28149848630	2197302	14.40	12860	13320	12420	16650	8970	12810	12811.11	0.88	-83324	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4116	18.04	0.79	12	6.84	710.00	16243.00	27850	20230419	-54.00	7110	20231005	80.17	16050	-20.19	20240201	7360	74.05	20240123	27850	-54.00	20230419	7110	80.17	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
61	20240320	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	12550	-260	5	-2.03	25675733700	2002887	13.12	12860	13320	12420	16650	8970	12810	12819.48	0.88	-136279	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4032	17.68	0.77	12	6.23	710.00	16243.00	27850	20230419	-54.94	7110	20231005	76.51	16050	-21.81	20240201	7360	70.52	20240123	27850	-54.94	20230419	7110	76.51	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
62	20240320	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	12540	-270	5	-2.11	23652690880	1840985	12.06	12860	13320	12510	16650	8970	12810	12848.36	0.88	-128992	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4029	17.66	0.77	12	5.73	710.00	16243.00	27850	20230419	-54.97	7110	20231005	76.37	16050	-21.87	20240201	7360	70.38	20240123	27850	-54.97	20230419	7110	76.37	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
63	20240320	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	12750	-60	5	-0.47	21658655960	1682881	11.03	12860	13320	12510	16650	8970	12810	12870.89	0.88	-99691	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4096	17.96	0.78	12	5.24	710.00	16243.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
64	20240320	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	12750	-60	5	-0.47	19123761780	1484140	9.72	12860	13320	12510	16650	8970	12810	12886.70	0.88	-105503	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4096	17.96	0.78	12	4.62	710.00	16243.00	27850	20230419	-54.22	7110	20231005	79.32	16050	-20.56	20240201	7360	73.23	20240123	27850	-54.22	20230419	7110	79.32	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
65	20240320	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	13050	240	2	1.87	5465491840	417761	2.74	12860	13320	12850	16650	8970	12810	13100.10	0.88	24897	14956	13882	13026	11952	11096	14420	12490	1606	3840	5000	7940	10	1	32128774	4193	18.38	0.80	12	1.30	710.00	16243.00	27850	20230419	-53.14	7110	20231005	83.54	16050	-18.69	20240201	7360	77.31	20240123	27850	-53.14	20230419	7110	83.54	20231005	3.82	N	006220	5000	1606 억	282018	N	N	9	N	N
66	20240319	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	12810	650	2	5.35	203537978380	15103030	1742.95	12170	14100	12170	15800	8520	12160	13476.83	1.33	-122789	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4116	18.04	0.79	12	47.01	710.00	16243.00	27850	20230419	-54.00	7110	20231005	80.17	16050	-20.19	20240201	7360	74.05	20240123	27850	-54.00	20230419	7110	80.17	20231005	3.39	N	006220	5000	1606 억	427000	N	N	9	N	N
67	20240319	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	12860	700	2	5.76	198536220090	14714963	1698.17	12170	14100	12170	15800	8520	12160	13492.24	1.33	-179391	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4132	18.11	0.79	12	45.80	710.00	16243.00	27850	20230419	-53.82	7110	20231005	80.87	16050	-19.88	20240201	7360	74.73	20240123	27850	-53.82	20230419	7110	80.87	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
68	20240319	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	13550	1390	2	11.43	184198455690	13622240	1572.06	12170	14100	12170	15800	8520	12160	13522.01	1.33	-281565	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4353	19.08	0.83	12	42.40	710.00	16243.00	27850	20230419	-51.35	7110	20231005	90.58	16050	-15.58	20240201	7360	84.10	20240123	27850	-51.35	20230419	7110	90.58	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
69	20240319	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	13680	1520	2	12.50	170726428730	12626074	1457.10	12170	14100	12170	15800	8520	12160	13521.87	1.33	-266338	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4395	19.27	0.84	12	39.30	710.00	16243.00	27850	20230419	-50.88	7110	20231005	92.41	16050	-14.77	20240201	7360	85.87	20240123	27850	-50.88	20230419	7110	92.41	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
70	20240319	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	13270	1110	2	9.13	133301867670	9914901	1144.22	12170	13970	12170	15800	8520	12160	13444.76	1.33	-258829	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4263	18.69	0.82	12	30.86	710.00	16243.00	27850	20230419	-52.35	7110	20231005	86.64	16050	-17.32	20240201	7360	80.30	20240123	27850	-52.35	20230419	7110	86.64	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
71	20240319	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	13790	1630	2	13.40	115231149730	8591182	991.46	12170	13970	12170	15800	8520	12160	13412.90	1.33	-253711	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4431	19.42	0.85	12	26.74	710.00	16243.00	27850	20230419	-50.48	7110	20231005	93.95	16050	-14.08	20240201	7360	87.36	20240123	27850	-50.48	20230419	7110	93.95	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
72	20240319	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	12990	830	2	6.83	55363462940	4214044	486.32	12170	13600	12170	15800	8520	12160	13138.13	1.33	-275763	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4174	18.30	0.80	12	13.12	710.00	16243.00	27850	20230419	-53.36	7110	20231005	82.70	16050	-19.07	20240201	7360	76.49	20240123	27850	-53.36	20230419	7110	82.70	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
73	20240319	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	12740	580	2	4.77	3755035470	299043	34.51	12170	12760	12170	15800	8520	12160	12558.45	1.33	91775	12646	12402	12226	11982	11806	12315	11895	1606	3640	5000	7530	10	1	32128774	4093	17.94	0.78	12	0.93	710.00	16243.00	27850	20230419	-54.25	7110	20231005	79.18	16050	-20.62	20240201	7360	73.10	20240123	27850	-54.25	20230419	7110	79.18	20231005	3.39	N	006220	5000	1606 억	427000	N	N	93	N	N
74	20240318	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	12160	-240	5	-1.94	10128646920	825233	20.53	12400	12470	12050	16120	8680	12400	12273.99	1.35	-4158	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3907	17.13	0.75	12	2.57	710.00	16243.00	27850	20230419	-56.34	7110	20231005	71.03	16050	-24.24	20240201	7360	65.22	20240123	27850	-56.34	20230419	7110	71.03	20231005	3.35	N	006220	5000	1606 억	434539	N	N	93	N	N
75	20240318	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	12170	-230	5	-1.85	9044138900	736274	18.31	12400	12470	12050	16120	8680	12400	12283.15	1.35	-14683	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3910	17.14	0.75	12	2.29	710.00	16243.00	27850	20230419	-56.30	7110	20231005	71.17	16050	-24.17	20240201	7360	65.35	20240123	27850	-56.30	20230419	7110	71.17	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
76	20240318	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	12240	-160	5	-1.29	7651140610	622127	15.47	12400	12470	12050	16120	8680	12400	12297.83	1.35	-11578	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3933	17.24	0.75	12	1.94	710.00	16243.00	27850	20230419	-56.05	7110	20231005	72.15	16050	-23.74	20240201	7360	66.30	20240123	27850	-56.05	20230419	7110	72.15	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
77	20240318	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	12280	-120	5	-0.97	6846975350	556468	13.84	12400	12470	12050	16120	8680	12400	12303.79	1.35	-4712	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3945	17.30	0.76	12	1.73	710.00	16243.00	27850	20230419	-55.91	7110	20231005	72.71	16050	-23.49	20240201	7360	66.85	20240123	27850	-55.91	20230419	7110	72.71	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
78	20240318	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	12290	-110	5	-0.89	6219037050	505332	12.57	12400	12470	12050	16120	8680	12400	12306.23	1.35	-2161	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3949	17.31	0.76	12	1.57	710.00	16243.00	27850	20230419	-55.87	7110	20231005	72.86	16050	-23.43	20240201	7360	66.98	20240123	27850	-55.87	20230419	7110	72.86	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
79	20240318	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	12260	-140	5	-1.13	5337425630	433668	10.79	12400	12470	12050	16120	8680	12400	12306.94	1.35	-788	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3939	17.27	0.75	12	1.35	710.00	16243.00	27850	20230419	-55.98	7110	20231005	72.43	16050	-23.61	20240201	7360	66.58	20240123	27850	-55.98	20230419	7110	72.43	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
80	20240318	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	12320	-80	5	-0.65	3520098450	285027	7.09	12400	12470	12200	16120	8680	12400	12349.48	1.35	-17735	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3958	17.35	0.76	12	0.89	710.00	16243.00	27850	20230419	-55.76	7110	20231005	73.28	16050	-23.24	20240201	7360	67.39	20240123	27850	-55.76	20230419	7110	73.28	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
81	20240318	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	12440	40	2	0.32	465064810	37543	0.93	12400	12450	12310	16120	8680	12400	12386.35	1.35	44	14900	13650	12920	11670	10940	13285	11305	1606	3720	5000	7680	10	1	32128774	3997	17.52	0.77	12	0.12	710.00	16243.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	3.35	N	006220	5000	1606 억	434539	N	N	64	N	N
82	20240315	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	-1400	5	-10.14	50939126120	3946231	42.85	13840	14170	12190	17940	9660	13800	12905.77	2.34	-332428	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	3984	17.46	0.76	12	12.28	710.00	16243.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	2.83	N	006220	5000	1606 억	751367	N	N	64	N	N
83	20240315	150201	57	100.00	KOSPI	금융업	N	N	N	N	N	12460	-1340	5	-9.71	48662247610	3763033	40.86	13840	14170	12190	17940	9660	13800	12928.54	2.34	-347311	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4003	17.55	0.77	12	11.71	710.00	16243.00	27850	20230419	-55.26	7110	20231005	75.25	16050	-22.37	20240201	7360	69.29	20240123	27850	-55.26	20230419	7110	75.25	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
84	20240315	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	12450	-1350	5	-9.78	45823270000	3535071	38.38	13840	14170	12190	17940	9660	13800	12959.27	2.34	-353499	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4000	17.54	0.77	12	11.00	710.00	16243.00	27850	20230419	-55.30	7110	20231005	75.11	16050	-22.43	20240201	7360	69.16	20240123	27850	-55.30	20230419	7110	75.11	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
85	20240315	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	12230	-1570	5	-11.38	42300715850	3250805	35.30	13840	14170	12190	17940	9660	13800	13009.11	2.34	-319778	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	3929	17.23	0.75	12	10.12	710.00	16243.00	27850	20230419	-56.09	7110	20231005	72.01	16050	-23.80	20240201	7360	66.17	20240123	27850	-56.09	20230419	7110	72.01	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
86	20240315	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	12480	-1320	5	-9.57	36364626520	2768018	30.06	13840	14170	12400	17940	9660	13800	13134.19	2.34	-232433	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4010	17.58	0.77	12	8.62	710.00	16243.00	27850	20230419	-55.19	7110	20231005	75.53	16050	-22.24	20240201	7360	69.57	20240123	27850	-55.19	20230419	7110	75.53	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
87	20240315	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	12860	-940	5	-6.81	26313090170	1968847	21.38	13840	14170	12840	17940	9660	13800	13361.72	2.34	-183362	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4132	18.11	0.79	12	6.13	710.00	16243.00	27850	20230419	-53.82	7110	20231005	80.87	16050	-19.88	20240201	7360	74.73	20240123	27850	-53.82	20230419	7110	80.87	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
88	20240315	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	13130	-670	5	-4.86	19987392170	1480751	16.08	13840	14170	13030	17940	9660	13800	13495.38	2.34	-165580	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4219	18.49	0.81	12	4.61	710.00	16243.00	27850	20230419	-52.85	7110	20231005	84.67	16050	-18.19	20240201	7360	78.40	20240123	27850	-52.85	20230419	7110	84.67	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
89	20240315	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	13940	140	2	1.01	4103759110	293248	3.18	13840	14170	13760	17940	9660	13800	14003.50	2.34	-13628	15640	14720	14260	13340	12880	14490	13110	1606	4140	5000	8550	10	1	32128774	4479	19.63	0.86	12	0.91	710.00	16243.00	27850	20230419	-49.95	7110	20231005	96.06	16050	-13.15	20240201	7360	89.40	20240123	27850	-49.95	20230419	7110	96.06	20231005	2.83	N	006220	5000	1606 억	751367	N	N	184	N	N
90	20240314	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	13800	-660	5	-4.56	132208296250	9092796	42.37	14300	15180	13800	18790	10130	14460	14540.57	1.22	426865	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4434	19.44	0.85	12	28.30	710.00	16243.00	27850	20230419	-50.45	7110	20231005	94.09	16050	-14.02	20240201	7360	87.50	20240123	27850	-50.45	20230419	7110	94.09	20231005	2.84	N	006220	5000	1606 억	391491	N	N	184	N	N
91	20240314	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	13930	-530	5	-3.67	127681093360	8765803	40.85	14300	15180	13860	18790	10130	14460	14565.86	1.22	371844	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4476	19.62	0.86	12	27.28	710.00	16243.00	27850	20230419	-49.98	7110	20231005	95.92	16050	-13.21	20240201	7360	89.27	20240123	27850	-49.98	20230419	7110	95.92	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
92	20240314	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	14120	-340	5	-2.35	122802168660	8418741	39.23	14300	15180	13860	18790	10130	14460	14586.81	1.22	390653	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4537	19.89	0.87	12	26.20	710.00	16243.00	27850	20230419	-49.30	7110	20231005	98.59	16050	-12.02	20240201	7360	91.85	20240123	27850	-49.30	20230419	7110	98.59	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
93	20240314	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	14290	-170	5	-1.18	118034942480	8083514	37.67	14300	15180	13860	18790	10130	14460	14601.99	1.22	352103	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4591	20.13	0.88	12	25.16	710.00	16243.00	27850	20230419	-48.69	7110	20231005	100.98	16050	-10.97	20240201	7360	94.16	20240123	27850	-48.69	20230419	7110	100.98	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
94	20240314	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	14180	-280	5	-1.94	107301367970	7324731	34.13	14300	15180	14020	18790	10130	14460	14649.27	1.22	166463	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4556	19.97	0.87	12	22.80	710.00	16243.00	27850	20230419	-49.08	7110	20231005	99.44	16050	-11.65	20240201	7360	92.66	20240123	27850	-49.08	20230419	7110	99.44	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
95	20240314	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	14100	-360	5	-2.49	99109311450	6745361	31.43	14300	15180	14100	18790	10130	14460	14693.07	1.22	31141	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4530	19.86	0.87	12	20.99	710.00	16243.00	27850	20230419	-49.37	7110	20231005	98.31	16050	-12.15	20240201	7360	91.58	20240123	27850	-49.37	20230419	7110	98.31	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
96	20240314	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	14820	360	2	2.49	79561260890	5395267	25.14	14300	15180	14210	18790	10130	14460	14746.67	1.22	134632	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4761	20.87	0.91	12	16.79	710.00	16243.00	27850	20230419	-46.79	7110	20231005	108.44	16050	-7.66	20240201	7360	101.36	20240123	27850	-46.79	20230419	7110	108.44	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
97	20240314	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	14580	120	2	0.83	3953910840	275662	1.28	14300	14620	14210	18790	10130	14460	14341.91	1.22	28205	17106	15782	13706	12382	10306	16445	13045	1606	4330	5000	8960	10	1	32128774	4684	20.54	0.90	12	0.86	710.00	16243.00	27850	20230419	-47.65	7110	20231005	105.06	16050	-9.16	20240201	7360	98.10	20240123	27850	-47.65	20230419	7110	105.06	20231005	2.84	N	006220	5000	1606 억	391491	N	N	43	N	N
98	20240313	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	14460	2780	2	23.80	296550351280	21160932	4001.89	11640	15030	11630	15180	8180	11680	14013.65	0.51	239492	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4646	20.37	0.89	12	65.86	710.00	16243.00	27850	20230419	-48.08	7110	20231005	103.38	16050	-9.91	20240201	7360	96.47	20240123	27850	-48.08	20230419	7110	103.38	20231005	2.82	N	006220	5000	1606 억	162475	N	N	43	N	N
99	20240313	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	14980	3300	2	28.25	269888809500	19342688	3658.03	11640	15010	11630	15180	8180	11680	13953.04	0.51	262434	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4813	21.10	0.92	12	60.20	710.00	16243.00	27850	20230419	-46.21	7110	20231005	110.69	16050	-6.67	20240201	7360	103.53	20240123	27850	-46.21	20230419	7110	110.69	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
100	20240313	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	14640	2960	2	25.34	218388014590	15844150	2996.39	11640	14780	11630	15180	8180	11680	13783.54	0.51	174004	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4704	20.62	0.90	12	49.31	710.00	16243.00	27850	20230419	-47.43	7110	20231005	105.91	16050	-8.79	20240201	7360	98.91	20240123	27850	-47.43	20230419	7110	105.91	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
101	20240313	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	14440	2760	2	23.63	156956247020	11607334	2195.14	11640	14610	11630	15180	8180	11680	13522.20	0.51	195079	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4639	20.34	0.89	12	36.13	710.00	16243.00	27850	20230419	-48.15	7110	20231005	103.09	16050	-10.03	20240201	7360	96.20	20240123	27850	-48.15	20230419	7110	103.09	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
102	20240313	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	13510	1830	2	15.67	86747537300	6632476	1254.31	11640	13700	11630	15180	8180	11680	13079.26	0.51	388315	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4341	19.03	0.83	12	20.64	710.00	16243.00	27850	20230419	-51.49	7110	20231005	90.01	16050	-15.83	20240201	7360	83.56	20240123	27850	-51.49	20230419	7110	90.01	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
103	20240313	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	12990	1310	2	11.22	45073530570	3517630	665.24	11640	13400	11630	15180	8180	11680	12813.68	0.51	324156	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	4174	18.30	0.80	12	10.95	710.00	16243.00	27850	20230419	-53.36	7110	20231005	82.70	16050	-19.07	20240201	7360	76.49	20240123	27850	-53.36	20230419	7110	82.70	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
104	20240313	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	12180	500	2	4.28	6943267120	575245	108.79	11640	12330	11630	15180	8180	11680	12070.25	0.51	113241	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	3913	17.15	0.75	12	1.79	710.00	16243.00	27850	20230419	-56.27	7110	20231005	71.31	16050	-24.11	20240201	7360	65.49	20240123	27850	-56.27	20230419	7110	71.31	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
105	20240313	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	11730	50	2	0.43	183459940	15745	2.98	11640	11730	11630	15180	8180	11680	11651.55	0.51	-855	12040	11860	11700	11520	11360	11780	11440	1606	3500	5000	7240	10	1	32128774	3769	16.52	0.72	12	0.05	710.00	16243.00	27850	20230419	-57.88	7110	20231005	64.98	16050	-26.92	20240201	7360	59.38	20240123	27850	-57.88	20230419	7110	64.98	20231005	2.82	N	006220	5000	1606 억	162475	N	N	0	N	N
106	20240312	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	11680	-210	5	-1.77	6006230220	515358	42.81	11880	11880	11540	15450	8330	11890	11654.23	0.53	-7199	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3753	16.45	0.72	12	1.60	710.00	16243.00	27850	20230419	-58.06	7110	20231005	64.28	16050	-27.23	20240201	7360	58.70	20240123	27850	-58.06	20230419	7110	64.28	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
107	20240312	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	11590	-300	5	-2.52	5455104100	468045	38.88	11880	11880	11540	15450	8330	11890	11654.82	0.53	-25616	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3724	16.32	0.71	12	1.46	710.00	16243.00	27850	20230419	-58.38	7110	20231005	63.01	16050	-27.79	20240201	7360	57.47	20240123	27850	-58.38	20230419	7110	63.01	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
108	20240312	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	11570	-320	5	-2.69	4995282490	428335	35.58	11880	11880	11540	15450	8330	11890	11661.82	0.53	-27051	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3717	16.30	0.71	12	1.33	710.00	16243.00	27850	20230419	-58.46	7110	20231005	62.73	16050	-27.91	20240201	7360	57.20	20240123	27850	-58.46	20230419	7110	62.73	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
109	20240312	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	11550	-340	5	-2.86	4611392730	395138	32.83	11880	11880	11540	15450	8330	11890	11670.05	0.53	-26711	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3711	16.27	0.71	12	1.23	710.00	16243.00	27850	20230419	-58.53	7110	20231005	62.45	16050	-28.04	20240201	7360	56.93	20240123	27850	-58.53	20230419	7110	62.45	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
110	20240312	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	11550	-340	5	-2.86	4175026930	357498	29.70	11880	11880	11540	15450	8330	11890	11678.16	0.53	-24225	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3711	16.27	0.71	12	1.11	710.00	16243.00	27850	20230419	-58.53	7110	20231005	62.45	16050	-28.04	20240201	7360	56.93	20240123	27850	-58.53	20230419	7110	62.45	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
111	20240312	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	11650	-240	5	-2.02	3266281530	279279	23.20	11880	11880	11540	15450	8330	11890	11695.05	0.53	-19684	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3743	16.41	0.72	12	0.87	710.00	16243.00	27850	20230419	-58.17	7110	20231005	63.85	16050	-27.41	20240201	7360	58.29	20240123	27850	-58.17	20230419	7110	63.85	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
112	20240312	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	11760	-130	5	-1.09	2490298240	212860	17.68	11880	11880	11540	15450	8330	11890	11698.77	0.53	-7220	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3778	16.56	0.72	12	0.66	710.00	16243.00	27850	20230419	-57.77	7110	20231005	65.40	16050	-26.73	20240201	7360	59.78	20240123	27850	-57.77	20230419	7110	65.40	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
113	20240312	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	11660	-230	5	-1.93	399220770	34018	2.83	11880	11880	11540	15450	8330	11890	11733.19	0.53	-8299	12750	12320	12100	11670	11450	12210	11560	1606	3560	5000	7370	10	1	32128774	3746	16.42	0.72	12	0.11	710.00	16243.00	27850	20230419	-58.13	7110	20231005	63.99	16050	-27.35	20240201	7360	58.42	20240123	27850	-58.13	20230419	7110	63.99	20231005	2.90	N	006220	5000	1606 억	169307	N	N	121	N	N
114	20240311	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	11890	-140	5	-1.16	14394753390	1177834	95.56	12130	12530	11880	15630	8430	12030	12222.83	0.49	12944	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3820	16.75	0.73	12	3.67	710.00	16243.00	27850	20230419	-57.31	7110	20231005	67.23	16050	-25.92	20240201	7360	61.55	20240123	27850	-57.31	20230419	7110	67.23	20231005	2.72	N	006220	5000	1606 억	158694	N	N	121	N	N
115	20240311	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	12000	-30	5	-0.25	13158796860	1074136	87.15	12130	12530	11920	15630	8430	12030	12250.67	0.49	4781	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3855	16.90	0.74	12	3.34	710.00	16243.00	27850	20230419	-56.91	7110	20231005	68.78	16050	-25.23	20240201	7360	63.04	20240123	27850	-56.91	20230419	7110	68.78	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
116	20240311	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	12030	0	3	0.00	11645383930	947922	76.91	12130	12530	12030	15630	8430	12030	12285.28	0.49	39828	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3865	16.94	0.74	12	2.95	710.00	16243.00	27850	20230419	-56.80	7110	20231005	69.20	16050	-25.05	20240201	7360	63.45	20240123	27850	-56.80	20230419	7110	69.20	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
117	20240311	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	12150	120	2	1.00	10279953030	834954	67.74	12130	12530	12130	15630	8430	12030	12312.14	0.49	56956	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3904	17.11	0.75	12	2.60	710.00	16243.00	27850	20230419	-56.37	7110	20231005	70.89	16050	-24.30	20240201	7360	65.08	20240123	27850	-56.37	20230419	7110	70.89	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
118	20240311	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	12220	190	2	1.58	9375632040	760680	61.72	12130	12530	12130	15630	8430	12030	12325.49	0.49	88403	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3926	17.21	0.75	12	2.37	710.00	16243.00	27850	20230419	-56.12	7110	20231005	71.87	16050	-23.86	20240201	7360	66.03	20240123	27850	-56.12	20230419	7110	71.87	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
119	20240311	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	12390	360	2	2.99	8429140450	683670	55.47	12130	12530	12130	15630	8430	12030	12329.43	0.49	107776	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3981	17.45	0.76	12	2.13	710.00	16243.00	27850	20230419	-55.51	7110	20231005	74.26	16050	-22.80	20240201	7360	68.34	20240123	27850	-55.51	20230419	7110	74.26	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
120	20240311	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	12340	310	2	2.58	7035293300	570345	46.27	12130	12530	12130	15630	8430	12030	12335.37	0.49	85786	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3965	17.38	0.76	12	1.78	710.00	16243.00	27850	20230419	-55.69	7110	20231005	73.56	16050	-23.12	20240201	7360	67.66	20240123	27850	-55.69	20230419	7110	73.56	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
121	20240311	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	12380	350	2	2.91	1167619530	95041	7.71	12130	12410	12130	15630	8430	12030	12286.53	0.49	37653	12883	12456	12233	11806	11583	12345	11695	1606	3600	5000	7450	10	1	32128774	3978	17.44	0.76	12	0.30	710.00	16243.00	27850	20230419	-55.55	7110	20231005	74.12	16050	-22.87	20240201	7360	68.21	20240123	27850	-55.55	20230419	7110	74.12	20231005	2.72	N	006220	5000	1606 억	158694	N	N	86	N	N
122	20240308	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	12030	-330	5	-2.67	14748731150	1197823	41.23	12360	12660	12010	16060	8660	12360	12311.11	0.73	-70376	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3865	16.94	0.74	12	3.73	710.00	16243.00	27850	20230419	-56.80	7110	20231005	69.20	16050	-25.05	20240201	7360	63.45	20240123	27850	-56.80	20230419	7110	69.20	20231005	2.49	N	006220	5000	1606 억	234778	N	N	86	N	N
123	20240308	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	12060	-300	5	-2.43	13959236540	1132348	38.97	12360	12660	12010	16060	8660	12360	12325.99	0.73	-60474	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3875	16.99	0.74	12	3.52	710.00	16243.00	27850	20230419	-56.70	7110	20231005	69.62	16050	-24.86	20240201	7360	63.86	20240123	27850	-56.70	20230419	7110	69.62	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
124	20240308	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	12090	-270	5	-2.18	13246877810	1073331	36.94	12360	12660	12010	16060	8660	12360	12340.83	0.73	-58666	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3884	17.03	0.74	12	3.34	710.00	16243.00	27850	20230419	-56.59	7110	20231005	70.04	16050	-24.67	20240201	7360	64.27	20240123	27850	-56.59	20230419	7110	70.04	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
125	20240308	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	12200	-160	5	-1.29	11403801620	920917	31.70	12360	12660	12170	16060	8660	12360	12384.60	0.73	-55696	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3920	17.18	0.75	12	2.87	710.00	16243.00	27850	20230419	-56.19	7110	20231005	71.59	16050	-23.99	20240201	7360	65.76	20240123	27850	-56.19	20230419	7110	71.59	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
126	20240308	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	12310	-50	5	-0.40	9979951670	804544	27.69	12360	12660	12250	16060	8660	12360	12407.84	0.73	-34707	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3955	17.34	0.76	12	2.50	710.00	16243.00	27850	20230419	-55.80	7110	20231005	73.14	16050	-23.30	20240201	7360	67.26	20240123	27850	-55.80	20230419	7110	73.14	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
127	20240308	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	12350	-10	5	-0.08	8904154040	717083	24.68	12360	12660	12250	16060	8660	12360	12422.08	0.73	-18059	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3968	17.39	0.76	12	2.23	710.00	16243.00	27850	20230419	-55.66	7110	20231005	73.70	16050	-23.05	20240201	7360	67.80	20240123	27850	-55.66	20230419	7110	73.70	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
128	20240308	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	12360	0	3	0.00	7836708370	630771	21.71	12360	12660	12250	16060	8660	12360	12430.32	0.73	1731	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3971	17.41	0.76	12	1.96	710.00	16243.00	27850	20230419	-55.62	7110	20231005	73.84	16050	-22.99	20240201	7360	67.93	20240123	27850	-55.62	20230419	7110	73.84	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
129	20240308	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	12360	0	3	0.00	2284141790	184182	6.34	12360	12620	12330	16060	8660	12360	12419.95	0.73	8307	13320	12840	12410	11930	11500	13080	12170	1606	3700	5000	7660	10	1	32128774	3971	17.41	0.76	12	0.57	710.00	16243.00	27850	20230419	-55.62	7110	20231005	73.84	16050	-22.99	20240201	7360	67.93	20240123	27850	-55.62	20230419	7110	73.84	20231005	2.49	N	006220	5000	1606 억	234778	N	N	80	N	N
130	20240307	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	12360	-40	5	-0.32	33051625340	2650558	87.04	12280	12890	11980	16120	8680	12400	12469.96	0.72	-4255	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	3971	17.41	0.76	12	8.25	710.00	16243.00	27850	20230419	-55.62	7110	20231005	73.84	16050	-22.99	20240201	7360	67.93	20240123	27850	-55.62	20230419	7110	73.84	20231005	2.32	N	006220	5000	1606 억	232659	N	N	80	N	N
131	20240307	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	12370	-30	5	-0.24	31906683380	2557944	84.00	12280	12890	11980	16120	8680	12400	12473.60	0.72	5136	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	3974	17.42	0.76	12	7.96	710.00	16243.00	27850	20230419	-55.58	7110	20231005	73.98	16050	-22.93	20240201	7360	68.07	20240123	27850	-55.58	20230419	7110	73.98	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
132	20240307	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	12230	-170	5	-1.37	30515203580	2445504	80.31	12280	12890	11980	16120	8680	12400	12478.12	0.72	-424	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	3929	17.23	0.75	12	7.61	710.00	16243.00	27850	20230419	-56.09	7110	20231005	72.01	16050	-23.80	20240201	7360	66.17	20240123	27850	-56.09	20230419	7110	72.01	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
133	20240307	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	12460	60	2	0.48	27803199390	2225452	73.08	12280	12890	11980	16120	8680	12400	12493.33	0.72	59742	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	4003	17.55	0.77	12	6.93	710.00	16243.00	27850	20230419	-55.26	7110	20231005	75.25	16050	-22.37	20240201	7360	69.29	20240123	27850	-55.26	20230419	7110	75.25	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
134	20240307	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	12570	170	2	1.37	20697976530	1662771	54.60	12280	12890	11980	16120	8680	12400	12447.91	0.72	51086	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	4039	17.70	0.77	12	5.18	710.00	16243.00	27850	20230419	-54.87	7110	20231005	76.79	16050	-21.68	20240201	7360	70.79	20240123	27850	-54.87	20230419	7110	76.79	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
135	20240307	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	12470	70	2	0.56	13154179460	1061916	34.87	12280	12890	11980	16120	8680	12400	12387.20	0.72	-6952	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	4006	17.56	0.77	12	3.31	710.00	16243.00	27850	20230419	-55.22	7110	20231005	75.39	16050	-22.31	20240201	7360	69.43	20240123	27850	-55.22	20230419	7110	75.39	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
136	20240307	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	12220	-180	5	-1.45	5408442740	445167	14.62	12280	12330	11980	16120	8680	12400	12148.61	0.72	-55511	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	3926	17.21	0.75	12	1.39	710.00	16243.00	27850	20230419	-56.12	7110	20231005	71.87	16050	-23.86	20240201	7360	66.03	20240123	27850	-56.12	20230419	7110	71.87	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
137	20240307	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	12210	-190	5	-1.53	748766060	61231	2.01	12280	12290	12120	16120	8680	12400	12225.37	0.72	-2556	13366	12882	12556	12072	11746	12720	11910	1606	3720	5000	7680	10	1	32128774	3923	17.20	0.75	12	0.19	710.00	16243.00	27850	20230419	-56.16	7110	20231005	71.73	16050	-23.93	20240201	7360	65.90	20240123	27850	-56.16	20230419	7110	71.73	20231005	2.32	N	006220	5000	1606 억	232659	N	N	120	N	N
138	20240306	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	300	2	2.48	37937058350	3012017	102.79	12530	13040	12230	15730	8470	12100	12595.37	0.96	-78152	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3984	17.46	0.76	12	9.37	710.00	16243.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	2.18	N	006220	5000	1606 억	309567	N	N	117	N	N
139	20240306	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	300	2	2.48	36958199630	2933213	100.10	12530	13040	12230	15730	8470	12100	12599.91	0.96	-91573	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3984	17.46	0.76	12	9.13	710.00	16243.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
140	20240306	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	12570	470	2	3.88	34398004920	2727111	93.06	12530	13040	12230	15730	8470	12100	12613.36	0.96	-82624	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	4039	17.70	0.77	12	8.49	710.00	16243.00	27850	20230419	-54.87	7110	20231005	76.79	16050	-21.68	20240201	7360	70.79	20240123	27850	-54.87	20230419	7110	76.79	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
141	20240306	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	12400	300	2	2.48	29439979120	2333143	79.62	12530	13040	12230	15730	8470	12100	12618.17	0.96	-128920	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3984	17.46	0.76	12	7.26	710.00	16243.00	27850	20230419	-55.48	7110	20231005	74.40	16050	-22.74	20240201	7360	68.48	20240123	27850	-55.48	20230419	7110	74.40	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
142	20240306	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	12440	340	2	2.81	28300501820	2241191	76.48	12530	13040	12230	15730	8470	12100	12627.45	0.96	-131940	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3997	17.52	0.77	12	6.98	710.00	16243.00	27850	20230419	-55.33	7110	20231005	74.96	16050	-22.49	20240201	7360	69.02	20240123	27850	-55.33	20230419	7110	74.96	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
143	20240306	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	12390	290	2	2.40	22898842500	1810892	61.80	12530	13040	12230	15730	8470	12100	12645.07	0.96	-144718	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3981	17.45	0.76	12	5.64	710.00	16243.00	27850	20230419	-55.51	7110	20231005	74.26	16050	-22.80	20240201	7360	68.34	20240123	27850	-55.51	20230419	7110	74.26	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
144	20240306	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	12340	240	2	1.98	20837819160	1643826	56.10	12530	13040	12230	15730	8470	12100	12676.43	0.96	-148609	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	3965	17.38	0.76	12	5.12	710.00	16243.00	27850	20230419	-55.69	7110	20231005	73.56	16050	-23.12	20240201	7360	67.66	20240123	27850	-55.69	20230419	7110	73.56	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
145	20240306	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	12950	850	2	7.02	4514330240	354073	12.08	12530	12960	12480	15730	8470	12100	12749.77	0.96	49780	13380	12740	12210	11570	11040	12475	11305	1606	3630	5000	7500	10	1	32128774	4161	18.24	0.80	12	1.10	710.00	16243.00	27850	20230419	-53.50	7110	20231005	82.14	16050	-19.31	20240201	7360	75.95	20240123	27850	-53.50	20230419	7110	82.14	20231005	2.18	N	006220	5000	1606 억	309567	N	N	161	N	N
146	20240305	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	12100	0	3	0.00	35782245500	2880208	219.38	12160	12850	11680	15730	8470	12100	12423.90	0.88	26208	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3888	17.04	0.74	12	8.96	710.00	16243.00	27850	20230419	-56.55	7110	20231005	70.18	16050	-24.61	20240201	7360	64.40	20240123	27850	-56.55	20230419	7110	70.18	20231005	2.17	N	006220	5000	1606 억	283355	N	N	161	N	N
147	20240305	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	12110	10	2	0.08	34936667450	2810396	214.06	12160	12850	11680	15730	8470	12100	12431.32	0.88	16785	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3891	17.06	0.75	12	8.75	710.00	16243.00	27850	20230419	-56.52	7110	20231005	70.32	16050	-24.55	20240201	7360	64.54	20240123	27850	-56.52	20230419	7110	70.32	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
148	20240305	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	12190	90	2	0.74	33340454140	2678796	204.04	12160	12850	11680	15730	8470	12100	12446.16	0.88	18705	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3916	17.17	0.75	12	8.34	710.00	16243.00	27850	20230419	-56.23	7110	20231005	71.45	16050	-24.05	20240201	7360	65.62	20240123	27850	-56.23	20230419	7110	71.45	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
149	20240305	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	12290	190	2	1.57	32153242220	2581833	196.65	12160	12850	11680	15730	8470	12100	12453.75	0.88	24867	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3949	17.31	0.76	12	8.04	710.00	16243.00	27850	20230419	-55.87	7110	20231005	72.86	16050	-23.43	20240201	7360	66.98	20240123	27850	-55.87	20230419	7110	72.86	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
150	20240305	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	12420	320	2	2.64	30194458450	2422822	184.54	12160	12850	11680	15730	8470	12100	12462.63	0.88	33433	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3990	17.49	0.76	12	7.54	710.00	16243.00	27850	20230419	-55.40	7110	20231005	74.68	16050	-22.62	20240201	7360	68.75	20240123	27850	-55.40	20230419	7110	74.68	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
151	20240305	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	12460	360	2	2.98	21481241390	1733289	132.02	12160	12850	11680	15730	8470	12100	12393.47	0.88	-14731	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	4003	17.55	0.77	12	5.39	710.00	16243.00	27850	20230419	-55.26	7110	20231005	75.25	16050	-22.37	20240201	7360	69.29	20240123	27850	-55.26	20230419	7110	75.25	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
152	20240305	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	12190	90	2	0.74	6211805320	517784	39.44	12160	12390	11680	15730	8470	12100	11996.75	0.88	25787	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3916	17.17	0.75	12	1.61	710.00	16243.00	27850	20230419	-56.23	7110	20231005	71.45	16050	-24.05	20240201	7360	65.62	20240123	27850	-56.23	20230419	7110	71.45	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
153	20240305	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	12110	10	2	0.08	594294020	48743	3.71	12160	12390	12100	15730	8470	12100	12193.88	0.88	-17062	13173	12636	12193	11656	11213	12905	11925	1606	3630	5000	7500	10	1	32128774	3891	17.06	0.75	12	0.15	710.00	16243.00	27850	20230419	-56.52	7110	20231005	70.32	16050	-24.55	20240201	7360	64.54	20240123	27850	-56.52	20230419	7110	70.32	20231005	2.17	N	006220	5000	1606 억	283355	N	N	65	N	N
154	20240304	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	12100	10	2	0.08	15749124640	1286598	43.15	12000	12730	11750	15710	8470	12090	12241.29	0.92	-18260	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3888	17.04	0.74	12	4.00	710.00	16243.00	27850	20230419	-56.55	7110	20231005	70.18	16050	-24.61	20240201	7360	64.40	20240123	27850	-56.55	20230419	7110	70.18	20231005	2.29	N	006220	5000	1606 억	297107	N	N	65	N	N
155	20240304	150203	57	100.00	KOSPI	금융업	N	N	N	N	N	12100	10	2	0.08	15113641920	1234101	41.39	12000	12730	11750	15710	8470	12090	12246.91	0.92	-27845	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3888	17.04	0.74	12	3.84	710.00	16243.00	27850	20230419	-56.55	7110	20231005	70.18	16050	-24.61	20240201	7360	64.40	20240123	27850	-56.55	20230419	7110	70.18	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
156	20240304	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	12120	30	2	0.25	14263090810	1163871	39.03	12000	12730	11750	15710	8470	12090	12255.13	0.92	-18097	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3894	17.07	0.75	12	3.62	710.00	16243.00	27850	20230419	-56.48	7110	20231005	70.46	16050	-24.49	20240201	7360	64.67	20240123	27850	-56.48	20230419	7110	70.46	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
157	20240304	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	12160	70	2	0.58	13229110730	1078429	36.17	12000	12730	11750	15710	8470	12090	12267.32	0.92	-8868	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3907	17.13	0.75	12	3.36	710.00	16243.00	27850	20230419	-56.34	7110	20231005	71.03	16050	-24.24	20240201	7360	65.22	20240123	27850	-56.34	20230419	7110	71.03	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
158	20240304	120156	57	100.00	KOSPI	금융업	N	N	N	N	N	12210	120	2	0.99	12349655620	1006292	33.75	12000	12730	11750	15710	8470	12090	12272.77	0.92	-5743	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3923	17.20	0.75	12	3.13	710.00	16243.00	27850	20230419	-56.16	7110	20231005	71.73	16050	-23.93	20240201	7360	65.90	20240123	27850	-56.16	20230419	7110	71.73	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
159	20240304	110201	57	100.00	KOSPI	금융업	N	N	N	N	N	12390	300	2	2.48	11170856780	910317	30.53	12000	12730	11750	15710	8470	12090	12271.76	0.92	9341	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3981	17.45	0.76	12	2.83	710.00	16243.00	27850	20230419	-55.51	7110	20231005	74.26	16050	-22.80	20240201	7360	68.34	20240123	27850	-55.51	20230419	7110	74.26	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
160	20240304	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	12160	70	2	0.58	4398295480	365228	12.25	12000	12270	11750	15710	8470	12090	12042.36	0.92	-6066	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3907	17.13	0.75	12	1.14	710.00	16243.00	27850	20230419	-56.34	7110	20231005	71.03	16050	-24.24	20240201	7360	65.22	20240123	27850	-56.34	20230419	7110	71.03	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N
161	20240304	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	12050	-40	5	-0.33	526318560	43756	1.47	12000	12140	11900	15710	8470	12090	12025.80	0.92	-539	13143	12616	12033	11506	10923	12880	11770	1606	3620	5000	7490	10	1	32128774	3872	16.97	0.74	12	0.14	710.00	16243.00	27850	20230419	-56.73	7110	20231005	69.48	16050	-24.92	20240201	7360	63.72	20240123	27850	-56.73	20230419	7110	69.48	20231005	2.29	N	006220	5000	1606 억	297107	N	N	555	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History