KissMeData/002020/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16980	-190	5	-1.11	756303950	44318	154.27	17200	17470	16810	22300	12020	17170	17065.41	7.90	0	-1919	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2144	27.17	0.22	12	0.35	625.00	78295.00	21850	20230419	-22.29	15520	20240123	9.41	20300	-16.35	20240321	15520	9.41	20240123	21850	-22.29	20230419	15520	9.41	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
3	20240329	150127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16920	-250	5	-1.46	708430240	41493	144.44	17200	17470	16810	22300	12020	17170	17073.49	7.90	0	-2066	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2136	27.07	0.22	12	0.33	625.00	78295.00	21850	20230419	-22.56	15520	20240123	9.02	20300	-16.65	20240321	15520	9.02	20240123	21850	-22.56	20230419	15520	9.02	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
4	20240329	140126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16970	-200	5	-1.16	509013770	29704	103.40	17200	17470	16960	22300	12020	17170	17136.20	7.90	0	-3019	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2143	27.15	0.22	12	0.24	625.00	78295.00	21850	20230419	-22.33	15520	20240123	9.34	20300	-16.40	20240321	15520	9.34	20240123	21850	-22.33	20230419	15520	9.34	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
5	20240329	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17000	-170	5	-0.99	432492160	25204	87.74	17200	17470	16960	22300	12020	17170	17159.66	7.90	0	-2792	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2146	27.20	0.22	12	0.20	625.00	78295.00	21850	20230419	-22.20	15520	20240123	9.54	20300	-16.26	20240321	15520	9.54	20240123	21850	-22.20	20230419	15520	9.54	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
6	20240329	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17110	-60	5	-0.35	267659490	15523	54.04	17200	17470	17110	22300	12020	17170	17242.77	7.90	0	-2943	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2160	27.38	0.22	12	0.12	625.00	78295.00	21850	20230419	-21.69	15520	20240123	10.24	20300	-15.71	20240321	15520	10.24	20240123	21850	-21.69	20230419	15520	10.24	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
7	20240329	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17180	10	2	0.06	208431200	12073	42.03	17200	17470	17170	22300	12020	17170	17264.24	7.90	0	-719	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2169	27.49	0.22	12	0.10	625.00	78295.00	21850	20230419	-21.37	15520	20240123	10.70	20300	-15.37	20240321	15520	10.70	20240123	21850	-21.37	20230419	15520	10.70	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
8	20240329	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17270	100	2	0.58	125689810	7262	25.28	17200	17470	17200	22300	12020	17170	17307.88	7.90	0	-667	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2181	27.63	0.22	12	0.06	625.00	78295.00	21850	20230419	-20.96	15520	20240123	11.28	20300	-14.93	20240321	15520	11.28	20240123	21850	-20.96	20230419	15520	11.28	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
9	20240329	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17200	30	2	0.17	1014800	59	0.21	17200	17200	17200	22300	12020	17170	17200.00	7.90	0	-8	17556	17362	17266	17072	16976	17315	17025	631	5130	5000	12360	10	1	12626426	2172	27.52	0.22	12	0.00	625.00	78295.00	21850	20230419	-21.28	15520	20240123	10.82	20300	-15.27	20240321	15520	10.82	20240123	21850	-21.28	20230419	15520	10.82	20240123	1.14	N	002020	5000	631 억		997005	N	N	5	N	00	N
10	20240328	160125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17170	-140	5	-0.81	494775250	28661	90.34	17310	17460	17170	22500	12120	17310	17263.37	7.94	0	-5333	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2168	1.71	0.24	12	0.23	10016.00	70324.00	21850	20230419	-21.42	15520	20240123	10.63	20300	-15.42	20240321	15520	10.63	20240123	21850	-21.42	20230419	15520	10.63	20240123	1.14	N	002020	5000	631 억		1002121	N	N	5	N	00	N
11	20240328	150126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17250	-60	5	-0.35	422227530	24441	77.04	17310	17460	17180	22500	12120	17310	17275.38	7.94	0	-5119	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2178	1.72	0.25	12	0.19	10016.00	70324.00	21850	20230419	-21.05	15520	20240123	11.15	20300	-15.02	20240321	15520	11.15	20240123	21850	-21.05	20230419	15520	11.15	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
12	20240328	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17200	-110	5	-0.64	392090980	22691	71.52	17310	17460	17180	22500	12120	17310	17279.58	7.94	0	-4527	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2172	1.72	0.24	12	0.18	10016.00	70324.00	21850	20230419	-21.28	15520	20240123	10.82	20300	-15.27	20240321	15520	10.82	20240123	21850	-21.28	20230419	15520	10.82	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
13	20240328	130126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17190	-120	5	-0.69	356827520	20640	65.06	17310	17460	17180	22500	12120	17310	17288.16	7.94	0	-3878	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2170	1.72	0.24	12	0.16	10016.00	70324.00	21850	20230419	-21.33	15520	20240123	10.76	20300	-15.32	20240321	15520	10.76	20240123	21850	-21.33	20230419	15520	10.76	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
14	20240328	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17280	-30	5	-0.17	207829090	11984	37.77	17310	17460	17200	22500	12120	17310	17342.21	7.94	0	-2930	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2182	1.73	0.25	12	0.09	10016.00	70324.00	21850	20230419	-20.92	15520	20240123	11.34	20300	-14.88	20240321	15520	11.34	20240123	21850	-20.92	20230419	15520	11.34	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
15	20240328	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17460	150	2	0.87	139251440	8029	25.31	17310	17460	17200	22500	12120	17310	17343.56	7.94	0	-2220	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2205	1.74	0.25	12	0.06	10016.00	70324.00	21850	20230419	-20.09	15520	20240123	12.50	20300	-13.99	20240321	15520	12.50	20240123	21850	-20.09	20230419	15520	12.50	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
16	20240328	100128	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17400	90	2	0.52	104987150	6060	19.10	17310	17400	17200	22500	12120	17310	17324.61	7.94	0	-1862	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2197	1.74	0.25	12	0.05	10016.00	70324.00	21850	20230419	-20.37	15520	20240123	12.11	20300	-14.29	20240321	15520	12.11	20240123	21850	-20.37	20230419	15520	12.11	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
17	20240328	090127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17290	-20	5	-0.12	18132430	1048	3.30	17310	17310	17290	22500	12120	17310	17301.94	7.94	0	-848	17690	17500	17360	17170	17030	17430	17100	631	5190	5000	12460	10	1	12626426	2183	1.73	0.25	12	0.01	10016.00	70324.00	21850	20230419	-20.87	15520	20240123	11.40	20300	-14.83	20240321	15520	11.40	20240123	21850	-20.87	20230419	15520	11.40	20240123	1.14	N	002020	5000	631 억		1002121	N	N	2	N	00	N
18	20240327	160127	57	100.00	KOSPI		금융업	N	N	N	N		N	17310	-280	5	-1.59	547600030	31655	112.31	17550	17550	17220	22850	12320	17590	17298.21	7.96	0	-900	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2186	1.73	0.25	12	0.25	10016.00	70324.00	21850	20230419	-20.78	15520	20240123	11.53	20300	-14.73	20240321	15520	11.53	20240123	21850	-20.78	20230419	15520	11.53	20240123	1.05	N	002020	5000	631 억		1004808	N	N	2	N	00	N
19	20240327	150125	57	100.00	KOSPI		금융업	N	N	N	N		N	17280	-310	5	-1.76	487196040	28158	99.90	17550	17550	17220	22850	12320	17590	17301.34	7.96	0	332	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2182	1.73	0.25	12	0.22	10016.00	70324.00	21850	20230419	-20.92	15520	20240123	11.34	20300	-14.88	20240321	15520	11.34	20240123	21850	-20.92	20230419	15520	11.34	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
20	20240327	140126	57	100.00	KOSPI		금융업	N	N	N	N		N	17250	-340	5	-1.93	436988720	25248	89.58	17550	17550	17220	22850	12320	17590	17306.89	7.96	0	1752	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2178	1.72	0.25	12	0.20	10016.00	70324.00	21850	20230419	-21.05	15520	20240123	11.15	20300	-15.02	20240321	15520	11.15	20240123	21850	-21.05	20230419	15520	11.15	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
21	20240327	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	17240	-350	5	-1.99	389989600	22527	79.93	17550	17550	17220	22850	12320	17590	17311.03	7.96	0	2111	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2177	1.72	0.25	12	0.18	10016.00	70324.00	21850	20230419	-21.10	15520	20240123	11.08	20300	-15.07	20240321	15520	11.08	20240123	21850	-21.10	20230419	15520	11.08	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
22	20240327	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	17280	-310	5	-1.76	360114350	20795	73.78	17550	17550	17230	22850	12320	17590	17316.22	7.96	0	2267	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2182	1.73	0.25	12	0.16	10016.00	70324.00	21850	20230419	-20.92	15520	20240123	11.34	20300	-14.88	20240321	15520	11.34	20240123	21850	-20.92	20230419	15520	11.34	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
23	20240327	110126	57	100.00	KOSPI		금융업	N	N	N	N		N	17260	-330	5	-1.88	308318470	17793	63.13	17550	17550	17250	22850	12320	17590	17326.80	7.96	0	2573	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2179	1.72	0.25	12	0.14	10016.00	70324.00	21850	20230419	-21.01	15520	20240123	11.21	20300	-14.98	20240321	15520	11.21	20240123	21850	-21.01	20230419	15520	11.21	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
24	20240327	100124	57	100.00	KOSPI		금융업	N	N	N	N		N	17390	-200	5	-1.14	171159680	9858	34.98	17550	17550	17250	22850	12320	17590	17360.51	7.96	0	3048	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2196	1.74	0.25	12	0.08	10016.00	70324.00	21850	20230419	-20.41	15520	20240123	12.05	20300	-14.33	20240321	15520	12.05	20240123	21850	-20.41	20230419	15520	12.05	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
25	20240327	090129	57	100.00	KOSPI		금융업	N	N	N	N		N	17390	-200	5	-1.14	14585970	835	2.96	17550	17550	17390	22850	12320	17590	17454.25	7.96	0	-195	17856	17722	17536	17402	17216	17790	17470	631	5260	5000	12660	10	1	12626426	2196	1.74	0.25	12	0.01	10016.00	70324.00	21850	20230419	-20.41	15520	20240123	12.05	20300	-14.33	20240321	15520	12.05	20240123	21850	-20.41	20230419	15520	12.05	20240123	1.05	N	002020	5000	631 억		1004808	N	N	4	N	00	N
26	20240326	160126	57	100.00	KOSPI		금융업	N	N	N	N		N	17590	190	2	1.09	484579270	27683	36.85	17450	17670	17350	22600	12180	17400	17504.56	7.97	0	-3543	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2221	1.76	0.25	12	0.22	10016.00	70324.00	21850	20230419	-19.50	15520	20240123	13.34	20300	-13.35	20240321	15520	13.34	20240123	21850	-19.50	20230419	15520	13.34	20240123	1.10	N	002020	5000	631 억		1006316	N	N	4	N	00	N
27	20240326	150126	57	100.00	KOSPI		금융업	N	N	N	N		N	17450	50	2	0.29	440917040	25194	33.54	17450	17670	17350	22600	12180	17400	17500.87	7.97	0	-3064	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2203	1.74	0.25	12	0.20	10016.00	70324.00	21850	20230419	-20.14	15520	20240123	12.44	20300	-14.04	20240321	15520	12.44	20240123	21850	-20.14	20230419	15520	12.44	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
28	20240326	140125	57	100.00	KOSPI		금융업	N	N	N	N		N	17500	100	2	0.57	378099360	21597	28.75	17450	17670	17350	22600	12180	17400	17507.03	7.97	0	-3158	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2210	1.75	0.25	12	0.17	10016.00	70324.00	21850	20230419	-19.91	15520	20240123	12.76	20300	-13.79	20240321	15520	12.76	20240123	21850	-19.91	20230419	15520	12.76	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
29	20240326	130125	57	100.00	KOSPI		금융업	N	N	N	N		N	17520	120	2	0.69	242451650	13869	18.46	17450	17600	17350	22600	12180	17400	17481.55	7.97	0	-1933	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2212	1.75	0.25	12	0.11	10016.00	70324.00	21850	20230419	-19.82	15520	20240123	12.89	20300	-13.69	20240321	15520	12.89	20240123	21850	-19.82	20230419	15520	12.89	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
30	20240326	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	17510	110	2	0.63	208724500	11942	15.90	17450	17600	17350	22600	12180	17400	17478.19	7.97	0	-1707	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2211	1.75	0.25	12	0.09	10016.00	70324.00	21850	20230419	-19.86	15520	20240123	12.82	20300	-13.74	20240321	15520	12.82	20240123	21850	-19.86	20230419	15520	12.82	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
31	20240326	110124	57	100.00	KOSPI		금융업	N	N	N	N		N	17510	110	2	0.63	172641410	9880	13.15	17450	17600	17350	22600	12180	17400	17473.83	7.97	0	-1571	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2211	1.75	0.25	12	0.08	10016.00	70324.00	21850	20230419	-19.86	15520	20240123	12.82	20300	-13.74	20240321	15520	12.82	20240123	21850	-19.86	20230419	15520	12.82	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
32	20240326	100125	57	100.00	KOSPI		금융업	N	N	N	N		N	17580	180	2	1.03	114318870	6553	8.72	17450	17600	17350	22600	12180	17400	17445.27	7.97	0	-926	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2220	1.76	0.25	12	0.05	10016.00	70324.00	21850	20230419	-19.54	15520	20240123	13.27	20300	-13.40	20240321	15520	13.27	20240123	21850	-19.54	20230419	15520	13.27	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
33	20240326	090125	57	100.00	KOSPI		금융업	N	N	N	N		N	17580	180	2	1.03	8685890	497	0.66	17450	17600	17450	22600	12180	17400	17476.64	7.97	0	138	18093	17746	17573	17226	17053	17660	17140	631	5200	5000	12520	10	1	12626426	2220	1.76	0.25	12	0.00	10016.00	70324.00	21850	20230419	-19.54	15520	20240123	13.27	20300	-13.40	20240321	15520	13.27	20240123	21850	-19.54	20230419	15520	13.27	20240123	1.10	N	002020	5000	631 억		1006316	N	N	21	N	00	N
34	20240325	160127	57	100.00	KOSPI		금융업	N	N	N	N		N	17400	-300	5	-1.69	1314915950	74801	60.81	17700	17920	17400	23000	12390	17700	17578.90	8.07	0	-7705	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2197	1.74	0.25	12	0.59	10016.00	70324.00	21850	20230419	-20.37	15520	20240123	12.11	20300	-14.29	20240321	15520	12.11	20240123	21850	-20.37	20230419	15520	12.11	20240123	0.91	N	002020	5000	631 억		1019161	N	N	21	N	00	N
35	20240325	150128	57	100.00	KOSPI		금융업	N	N	N	N		N	17500	-200	5	-1.13	1201778990	68311	55.53	17700	17920	17410	23000	12390	17700	17592.76	8.07	0	-8453	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2210	1.75	0.25	12	0.54	10016.00	70324.00	21850	20230419	-19.91	15520	20240123	12.76	20300	-13.79	20240321	15520	12.76	20240123	21850	-19.91	20230419	15520	12.76	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
36	20240325	140127	57	100.00	KOSPI		금융업	N	N	N	N		N	17470	-230	5	-1.30	1128333030	64103	52.11	17700	17920	17410	23000	12390	17700	17601.88	8.07	0	-8238	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2206	1.74	0.25	12	0.51	10016.00	70324.00	21850	20230419	-20.05	15520	20240123	12.56	20300	-13.94	20240321	15520	12.56	20240123	21850	-20.05	20230419	15520	12.56	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
37	20240325	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	17500	-200	5	-1.13	1010824020	57369	46.64	17700	17920	17430	23000	12390	17700	17619.69	8.07	0	-7123	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2210	1.75	0.25	12	0.45	10016.00	70324.00	21850	20230419	-19.91	15520	20240123	12.76	20300	-13.79	20240321	15520	12.76	20240123	21850	-19.91	20230419	15520	12.76	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
38	20240325	120132	57	100.00	KOSPI		금융업	N	N	N	N		N	17470	-230	5	-1.30	951002490	53947	43.86	17700	17920	17430	23000	12390	17700	17628.46	8.07	0	-6704	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2206	1.74	0.25	12	0.43	10016.00	70324.00	21850	20230419	-20.05	15520	20240123	12.56	20300	-13.94	20240321	15520	12.56	20240123	21850	-20.05	20230419	15520	12.56	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
39	20240325	110127	57	100.00	KOSPI		금융업	N	N	N	N		N	17580	-120	5	-0.68	791529790	44838	36.45	17700	17920	17430	23000	12390	17700	17653.10	8.07	0	-4215	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2220	1.76	0.25	12	0.36	10016.00	70324.00	21850	20230419	-19.54	15520	20240123	13.27	20300	-13.40	20240321	15520	13.27	20240123	21850	-19.54	20230419	15520	13.27	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
40	20240325	100128	57	100.00	KOSPI		금융업	N	N	N	N		N	17720	20	2	0.11	476680520	26914	21.88	17700	17920	17470	23000	12390	17700	17711.25	8.07	0	-2001	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2237	1.77	0.25	12	0.21	10016.00	70324.00	21850	20230419	-18.90	15520	20240123	14.18	20300	-12.71	20240321	15520	14.18	20240123	21850	-18.90	20230419	15520	14.18	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
41	20240325	090127	57	100.00	KOSPI		금융업	N	N	N	N		N	17610	-90	5	-0.51	30374720	1717	1.40	17700	17700	17610	23000	12390	17700	17690.58	8.07	0	-929	18313	18006	17703	17396	17093	17855	17245	631	5300	5000	12740	10	1	12626426	2224	1.76	0.25	12	0.01	10016.00	70324.00	21850	20230419	-19.41	15520	20240123	13.47	20300	-13.25	20240321	15520	13.47	20240123	21850	-19.41	20230419	15520	13.47	20240123	0.91	N	002020	5000	631 억		1019161	N	N	10	N	00	N
42	20240322	160128	57	100.00	KOSPI		금융업	N	N	N	N		N	17700	-120	5	-0.67	2158901550	122331	9.76	18000	18010	17400	23150	12480	17820	17647.99	7.97	0	8504	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2235	1.77	0.25	12	0.97	10016.00	70324.00	21850	20230419	-18.99	15520	20240123	14.05	20300	-12.81	20240321	15520	14.05	20240123	21850	-18.99	20230419	15520	14.05	20240123	0.91	N	002020	5000	631 억		1006788	N	N	10	N	00	N
43	20240322	150128	57	100.00	KOSPI		금융업	N	N	N	N		N	17570	-250	5	-1.40	2035166490	115312	9.20	18000	18010	17400	23150	12480	17820	17649.22	7.97	0	5393	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2218	1.75	0.25	12	0.91	10016.00	70324.00	21850	20230419	-19.59	15520	20240123	13.21	20300	-13.45	20240321	15520	13.21	20240123	21850	-19.59	20230419	15520	13.21	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
44	20240322	140128	57	100.00	KOSPI		금융업	N	N	N	N		N	17680	-140	5	-0.79	1975579270	111935	8.93	18000	18010	17400	23150	12480	17820	17649.34	7.97	0	5178	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2232	1.77	0.25	12	0.89	10016.00	70324.00	21850	20230419	-19.08	15520	20240123	13.92	20300	-12.91	20240321	15520	13.92	20240123	21850	-19.08	20230419	15520	13.92	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
45	20240322	130128	57	100.00	KOSPI		금융업	N	N	N	N		N	17650	-170	5	-0.95	1876733250	106338	8.49	18000	18010	17400	23150	12480	17820	17648.75	7.97	0	5468	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2229	1.76	0.25	12	0.84	10016.00	70324.00	21850	20230419	-19.22	15520	20240123	13.72	20300	-13.05	20240321	15520	13.72	20240123	21850	-19.22	20230419	15520	13.72	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
46	20240322	120127	57	100.00	KOSPI		금융업	N	N	N	N		N	17670	-150	5	-0.84	1755906740	99522	7.94	18000	18010	17400	23150	12480	17820	17643.40	7.97	0	5200	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2231	1.76	0.25	12	0.79	10016.00	70324.00	21850	20230419	-19.13	15520	20240123	13.85	20300	-12.96	20240321	15520	13.85	20240123	21850	-19.13	20230419	15520	13.85	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
47	20240322	110128	57	100.00	KOSPI		금융업	N	N	N	N		N	17630	-190	5	-1.07	1494898470	84773	6.77	18000	18010	17400	23150	12480	17820	17634.13	7.97	0	1162	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2226	1.76	0.25	12	0.67	10016.00	70324.00	21850	20230419	-19.31	15520	20240123	13.60	20300	-13.15	20240321	15520	13.60	20240123	21850	-19.31	20230419	15520	13.60	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
48	20240322	100128	57	100.00	KOSPI		금융업	N	N	N	N		N	17630	-190	5	-1.07	1167850720	66228	5.29	18000	18010	17400	23150	12480	17820	17633.79	7.97	0	-5716	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2226	1.76	0.25	12	0.52	10016.00	70324.00	21850	20230419	-19.31	15520	20240123	13.60	20300	-13.15	20240321	15520	13.60	20240123	21850	-19.31	20230419	15520	13.60	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
49	20240322	090127	57	100.00	KOSPI		금융업	N	N	N	N		N	17850	30	2	0.17	191828830	10704	0.85	18000	18010	17740	23150	12480	17820	17921.23	7.97	0	-2808	21906	19862	18256	16212	14606	20885	17235	631	5330	5000	12830	10	1	12626426	2254	1.78	0.25	12	0.08	10016.00	70324.00	21850	20230419	-18.31	15520	20240123	15.01	20300	-12.07	20240321	15520	15.01	20240123	21850	-18.31	20230419	15520	15.01	20240123	0.91	N	002020	5000	631 억		1006788	N	N	12	N	00	N
50	20240321	160127	57	100.00	KOSPI		금융업	N	N	N	N		N	17820	1270	2	7.67	23330360200	1249931	7844.92	16700	20300	16650	21500	11590	16550	18666.32	7.98	0	2022	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2250	1.78	0.25	12	9.90	10016.00	70324.00	21850	20230419	-18.44	15520	20240123	14.82	20300	-12.22	20240321	15520	14.82	20240123	21850	-18.44	20230419	15520	14.82	20240123	0.92	N	002020	5000	631 억		1007424	N	N	12	N	00	N
51	20240321	150127	57	100.00	KOSPI		금융업	N	N	N	N		N	18130	1580	2	9.55	22223685760	1188193	7457.43	16700	20300	16650	21500	11590	16550	18703.77	7.98	0	-4608	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2289	1.81	0.26	12	9.41	10016.00	70324.00	21850	20230419	-17.03	15520	20240123	16.82	20300	-10.69	20240321	15520	16.82	20240123	21850	-17.03	20230419	15520	16.82	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
52	20240321	140127	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	1640	2	9.91	20644124740	1101571	6913.77	16700	20300	16650	21500	11590	16550	18740.62	7.98	0	-5619	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2297	1.82	0.26	12	8.72	10016.00	70324.00	21850	20230419	-16.75	15520	20240123	17.20	20300	-10.39	20240321	15520	17.20	20240123	21850	-16.75	20230419	15520	17.20	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
53	20240321	130126	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	1990	2	12.02	17626700230	937365	5883.17	16700	20300	16650	21500	11590	16550	18804.52	7.98	0	-19684	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2341	1.85	0.26	12	7.42	10016.00	70324.00	21850	20230419	-15.15	15520	20240123	19.46	20300	-8.67	20240321	15520	19.46	20240123	21850	-15.15	20230419	15520	19.46	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
54	20240321	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	17590	1040	2	6.28	3795864550	217321	1363.97	16700	18360	16650	21500	11590	16550	17466.63	7.98	0	15067	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2221	1.76	0.25	12	1.72	10016.00	70324.00	21850	20230419	-19.50	15520	20240123	13.34	19190	-8.34	20240205	15520	13.34	20240123	21850	-19.50	20230419	15520	13.34	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
55	20240321	110127	57	100.00	KOSPI		금융업	N	N	N	N		N	16970	420	2	2.54	780686670	45855	287.80	16700	17290	16650	21500	11590	16550	17025.12	7.98	0	486	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2143	1.69	0.24	12	0.36	10016.00	70324.00	21850	20230419	-22.33	15520	20240123	9.34	19190	-11.57	20240205	15520	9.34	20240123	21850	-22.33	20230419	15520	9.34	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
56	20240321	100127	57	100.00	KOSPI		금융업	N	N	N	N		N	17080	530	2	3.20	541490840	31758	199.32	16700	17290	16650	21500	11590	16550	17050.53	7.98	0	2355	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2157	1.71	0.24	12	0.25	10016.00	70324.00	21850	20230419	-21.83	15520	20240123	10.05	19190	-11.00	20240205	15520	10.05	20240123	21850	-21.83	20230419	15520	10.05	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
57	20240321	090128	57	100.00	KOSPI		금융업	N	N	N	N		N	16700	150	2	0.91	5895050	353	2.22	16700	16700	16650	21500	11590	16550	16699.86	7.98	0	-51	16816	16682	16616	16482	16416	16650	16450	631	4950	5000	11910	10	1	12626426	2109	1.67	0.24	12	0.00	10016.00	70324.00	21850	20230419	-23.57	15520	20240123	7.60	19190	-12.98	20240205	15520	7.60	20240123	21850	-23.57	20230419	15520	7.60	20240123	0.92	N	002020	5000	631 억		1007424	N	N	1	N	00	N
58	20240320	160126	57	100.00	KOSPI		금융업	N	N	N	N		N	16550	-140	5	-0.84	264674750	15928	78.24	16670	16750	16550	21650	11690	16690	16617.26	8.05	0	-6434	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2090	1.65	0.24	12	0.13	10016.00	70324.00	21850	20230419	-24.26	15520	20240123	6.64	19190	-13.76	20240205	15520	6.64	20240123	21850	-24.26	20230419	15520	6.64	20240123	0.92	N	002020	5000	631 억		1016561	N	N	1	N	00	N
59	20240320	150127	57	100.00	KOSPI		금융업	N	N	N	N		N	16610	-80	5	-0.48	250988580	15102	74.18	16670	16750	16570	21650	11690	16690	16619.56	8.05	0	-6331	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2097	1.66	0.24	12	0.12	10016.00	70324.00	21850	20230419	-23.98	15520	20240123	7.02	19190	-13.44	20240205	15520	7.02	20240123	21850	-23.98	20230419	15520	7.02	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
60	20240320	140127	57	100.00	KOSPI		금융업	N	N	N	N		N	16630	-60	5	-0.36	216660940	13034	64.02	16670	16750	16570	21650	11690	16690	16622.75	8.05	0	-6333	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2100	1.66	0.24	12	0.10	10016.00	70324.00	21850	20230419	-23.89	15520	20240123	7.15	19190	-13.34	20240205	15520	7.15	20240123	21850	-23.89	20230419	15520	7.15	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
61	20240320	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	-90	5	-0.54	205636710	12370	60.76	16670	16750	16570	21650	11690	16690	16623.82	8.05	0	-6139	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2096	1.66	0.24	12	0.10	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
62	20240320	120129	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	-90	5	-0.54	190819450	11477	56.37	16670	16750	16580	21650	11690	16690	16626.25	8.05	0	-5864	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2096	1.66	0.24	12	0.09	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
63	20240320	110127	57	100.00	KOSPI		금융업	N	N	N	N		N	16660	-30	5	-0.18	69794610	4187	20.57	16670	16750	16620	21650	11690	16690	16669.36	8.05	0	-1106	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2104	1.66	0.24	12	0.03	10016.00	70324.00	21850	20230419	-23.75	15520	20240123	7.35	19190	-13.18	20240205	15520	7.35	20240123	21850	-23.75	20230419	15520	7.35	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
64	20240320	100126	57	100.00	KOSPI		금융업	N	N	N	N		N	16740	50	2	0.30	23132950	1386	6.81	16670	16750	16640	21650	11690	16690	16690.44	8.05	0	-53	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2114	1.67	0.24	12	0.01	10016.00	70324.00	21850	20230419	-23.39	15520	20240123	7.86	19190	-12.77	20240205	15520	7.86	20240123	21850	-23.39	20230419	15520	7.86	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
65	20240320	090125	57	100.00	KOSPI		금융업	N	N	N	N		N	16670	-20	5	-0.12	1033540	62	0.30	16670	16670	16670	21650	11690	16690	16670.00	8.05	0	-29	16883	16786	16683	16586	16483	16835	16635	631	4960	5000	12010	10	1	12626426	2105	1.66	0.24	12	0.00	10016.00	70324.00	21850	20230419	-23.71	15520	20240123	7.41	19190	-13.13	20240205	15520	7.41	20240123	21850	-23.71	20230419	15520	7.41	20240123	0.92	N	002020	5000	631 억		1016561	N	N	27	N	00	N
66	20240319	160126	57	100.00	KOSPI		금융업	N	N	N	N		N	16690	-10	5	-0.06	339022840	20358	110.85	16600	16780	16580	21700	11690	16700	16653.05	8.07	0	-1717	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2107	1.67	0.24	12	0.16	10016.00	70324.00	21850	20230419	-23.62	15520	20240123	7.54	19190	-13.03	20240205	15520	7.54	20240123	21850	-23.62	20230419	15520	7.54	20240123	0.93	N	002020	5000	631 억		1018375	N	N	27	N	00	N
67	20240319	150126	57	100.00	KOSPI		금융업	N	N	N	N		N	16640	-60	5	-0.36	302569770	18164	98.91	16600	16780	16580	21700	11690	16700	16657.66	8.07	0	-1557	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2101	1.66	0.24	12	0.14	10016.00	70324.00	21850	20230419	-23.84	15520	20240123	7.22	19190	-13.29	20240205	15520	7.22	20240123	21850	-23.84	20230419	15520	7.22	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
68	20240319	140127	57	100.00	KOSPI		금융업	N	N	N	N		N	16670	-30	5	-0.18	290764280	17455	95.04	16600	16780	16580	21700	11690	16700	16657.94	8.07	0	-1193	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2105	1.66	0.24	12	0.14	10016.00	70324.00	21850	20230419	-23.71	15520	20240123	7.41	19190	-13.13	20240205	15520	7.41	20240123	21850	-23.71	20230419	15520	7.41	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
69	20240319	130122	57	100.00	KOSPI		금융업	N	N	N	N		N	16620	-80	5	-0.48	283842130	17039	92.78	16600	16780	16580	21700	11690	16700	16658.38	8.07	0	-1145	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2099	1.66	0.24	12	0.13	10016.00	70324.00	21850	20230419	-23.94	15520	20240123	7.09	19190	-13.39	20240205	15520	7.09	20240123	21850	-23.94	20230419	15520	7.09	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
70	20240319	120127	57	100.00	KOSPI		금융업	N	N	N	N		N	16650	-50	5	-0.30	264089430	15852	86.32	16600	16780	16580	21700	11690	16700	16659.69	8.07	0	-834	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2102	1.66	0.24	12	0.13	10016.00	70324.00	21850	20230419	-23.80	15520	20240123	7.28	19190	-13.24	20240205	15520	7.28	20240123	21850	-23.80	20230419	15520	7.28	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
71	20240319	110127	57	100.00	KOSPI		금융업	N	N	N	N		N	16650	-50	5	-0.30	133999540	8023	43.69	16600	16780	16600	21700	11690	16700	16701.92	8.07	0	-484	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2102	1.66	0.24	12	0.06	10016.00	70324.00	21850	20230419	-23.80	15520	20240123	7.28	19190	-13.24	20240205	15520	7.28	20240123	21850	-23.80	20230419	15520	7.28	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
72	20240319	100127	57	100.00	KOSPI		금융업	N	N	N	N		N	16750	50	2	0.30	117524390	7035	38.31	16600	16780	16600	21700	11690	16700	16705.67	8.07	0	-313	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2115	1.67	0.24	12	0.06	10016.00	70324.00	21850	20230419	-23.34	15520	20240123	7.93	19190	-12.71	20240205	15520	7.93	20240123	21850	-23.34	20230419	15520	7.93	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
73	20240319	090126	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	-100	5	-0.60	3602200	217	1.18	16600	16600	16600	21700	11690	16700	16600.00	8.07	0	-51	16840	16770	16670	16600	16500	16805	16635	631	5000	5000	12020	10	1	12626426	2096	1.66	0.24	12	0.00	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.93	N	002020	5000	631 억		1018375	N	N	9	N	00	N
74	20240318	160127	57	100.00	KOSPI		금융업	N	N	N	N		N	16700	150	2	0.91	304840760	18339	16.86	16590	16740	16570	21500	11590	16550	16621.82	8.06	0	1066	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2109	1.67	0.24	12	0.15	10016.00	70324.00	21850	20230419	-23.57	15520	20240123	7.60	19190	-12.98	20240205	15520	7.60	20240123	21850	-23.57	20230419	15520	7.60	20240123	0.92	N	002020	5000	631 억		1017307	N	N	9	N	00	N
75	20240318	150126	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	50	2	0.30	259458510	15614	14.36	16590	16740	16570	21500	11590	16550	16617.04	8.06	0	910	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2096	1.66	0.24	12	0.12	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
76	20240318	140126	57	100.00	KOSPI		금융업	N	N	N	N		N	16630	80	2	0.48	208993290	12577	11.56	16590	16740	16570	21500	11590	16550	16617.10	8.06	0	614	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2100	1.66	0.24	12	0.10	10016.00	70324.00	21850	20230419	-23.89	15520	20240123	7.15	19190	-13.34	20240205	15520	7.15	20240123	21850	-23.89	20230419	15520	7.15	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
77	20240318	130127	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	50	2	0.30	153585170	9242	8.50	16590	16740	16570	21500	11590	16550	16618.17	8.06	0	-201	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2096	1.66	0.24	12	0.07	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
78	20240318	120125	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	50	2	0.30	127997820	7701	7.08	16590	16740	16570	21500	11590	16550	16620.93	8.06	0	-152	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2096	1.66	0.24	12	0.06	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
79	20240318	110127	57	100.00	KOSPI		금융업	N	N	N	N		N	16600	50	2	0.30	99081700	5959	5.48	16590	16740	16570	21500	11590	16550	16627.24	8.06	0	-13	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2096	1.66	0.24	12	0.05	10016.00	70324.00	21850	20230419	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
80	20240318	100126	57	100.00	KOSPI		금융업	N	N	N	N		N	16630	80	2	0.48	48742790	2928	2.69	16590	16740	16570	21500	11590	16550	16647.13	8.06	0	391	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2100	1.66	0.24	12	0.02	10016.00	70324.00	21850	20230419	-23.89	15520	20240123	7.15	19190	-13.34	20240205	15520	7.15	20240123	21850	-23.89	20230419	15520	7.15	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
81	20240318	090126	57	100.00	KOSPI		금융업	N	N	N	N		N	16590	40	2	0.24	3898650	235	0.22	16590	16590	16590	21500	11590	16550	16590.00	8.06	0	-196	17350	16950	16750	16350	16150	16850	16250	631	4950	5000	11910	10	1	12626426	2095	1.66	0.24	12	0.00	10016.00	70324.00	21850	20230419	-24.07	15520	20240123	6.89	19190	-13.55	20240205	15520	6.89	20240123	21850	-24.07	20230419	15520	6.89	20240123	0.92	N	002020	5000	631 억		1017307	N	N	1	N	00	N
82	20240315	160126	57	100.00	KOSPI		금융업	N	N	N	N		N	16550	-40	5	-0.24	1813236370	108755	296.46	16590	17150	16550	21550	11620	16590	16682.44	8.37	0	-39833	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2090	1.65	0.24	12	0.86	10016.00	70324.00	21850	20230419	-24.26	15520	20240123	6.64	19190	-13.76	20240205	15520	6.64	20240123	21850	-24.26	20230419	15520	6.64	20240123	0.93	N	002020	5000	631 억		1057068	N	N	1	N	00	N
83	20240315	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	16940	350	2	2.11	543839980	32057	87.39	16590	17150	16590	21550	11620	16590	16964.78	8.37	0	4334	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2139	1.69	0.24	12	0.25	10016.00	70324.00	21850	20230419	-22.47	15520	20240123	9.15	19190	-11.72	20240205	15520	9.15	20240123	21850	-22.47	20230419	15520	9.15	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
84	20240315	140122	57	100.00	KOSPI		금융업	N	N	N	N		N	16880	290	2	1.75	529577460	31214	85.09	16590	17150	16590	21550	11620	16590	16966.02	8.37	0	3898	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2131	1.69	0.24	12	0.25	10016.00	70324.00	21850	20230419	-22.75	15520	20240123	8.76	19190	-12.04	20240205	15520	8.76	20240123	21850	-22.75	20230419	15520	8.76	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
85	20240315	130126	57	100.00	KOSPI		금융업	N	N	N	N		N	16960	370	2	2.23	478672730	28205	76.89	16590	17150	16590	21550	11620	16590	16971.20	8.37	0	3397	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2141	1.69	0.24	12	0.22	10016.00	70324.00	21850	20230419	-22.38	15520	20240123	9.28	19190	-11.62	20240205	15520	9.28	20240123	21850	-22.38	20230419	15520	9.28	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
86	20240315	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	16970	380	2	2.29	427046390	25159	68.58	16590	17150	16590	21550	11620	16590	16973.90	8.37	0	3677	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2143	1.69	0.24	12	0.20	10016.00	70324.00	21850	20230419	-22.33	15520	20240123	9.34	19190	-11.57	20240205	15520	9.34	20240123	21850	-22.33	20230419	15520	9.34	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
87	20240315	110126	57	100.00	KOSPI		금융업	N	N	N	N		N	17080	490	2	2.95	353018180	20812	56.73	16590	17150	16590	21550	11620	16590	16962.24	8.37	0	3434	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2157	1.71	0.24	12	0.16	10016.00	70324.00	21850	20230419	-21.83	15520	20240123	10.05	19190	-11.00	20240205	15520	10.05	20240123	21850	-21.83	20230419	15520	10.05	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
88	20240315	100126	57	100.00	KOSPI		금융업	N	N	N	N		N	17010	420	2	2.53	255911790	15126	41.23	16590	17090	16590	21550	11620	16590	16918.67	8.37	0	3440	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2148	1.70	0.24	12	0.12	10016.00	70324.00	21850	20230419	-22.15	15520	20240123	9.60	19190	-11.36	20240205	15520	9.60	20240123	21850	-22.15	20230419	15520	9.60	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
89	20240315	090126	57	100.00	KOSPI		금융업	N	N	N	N		N	16610	20	2	0.12	3645840	216	0.59	16590	17070	16590	21550	11620	16590	16878.89	8.37	0	1	17030	16810	16600	16380	16170	16920	16490	631	4960	5000	11940	10	1	12626426	2097	1.66	0.24	12	0.00	10016.00	70324.00	21850	20230419	-23.98	15520	20240123	7.02	19190	-13.44	20240205	15520	7.02	20240123	21850	-23.98	20230419	15520	7.02	20240123	0.93	N	002020	5000	631 억		1057068	N	N	11	N	00	N
90	20240314	160125	57	100.00	KOSPI		금융업	N	N	N	N		N	16590	120	2	0.73	611342190	36676	777.20	16470	16820	16390	21400	11530	16470	16668.73	8.37	0	-13884	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2095	1.66	0.24	12	0.29	10016.00	70324.00	21850	20230419	-24.07	15520	20240123	6.89	19190	-13.55	20240205	15520	6.89	20240123	21850	-24.07	20230419	15520	6.89	20240123	0.93	N	002020	5000	631 억		1056498	N	N	11	N	00	N
91	20240314	150126	57	100.00	KOSPI		금융업	N	N	N	N		N	16760	290	2	1.76	488420920	29287	620.62	16470	16820	16390	21400	11530	16470	16677.06	8.37	0	-10018	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2116	1.67	0.24	12	0.23	10016.00	70324.00	21850	20230419	-23.30	15520	20240123	7.99	19190	-12.66	20240205	15520	7.99	20240123	21850	-23.30	20230419	15520	7.99	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
92	20240314	140126	57	100.00	KOSPI		금융업	N	N	N	N		N	16670	200	2	1.21	426737350	25608	542.66	16470	16810	16390	21400	11530	16470	16664.22	8.37	0	-9031	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2105	1.66	0.24	12	0.20	10016.00	70324.00	21850	20230419	-23.71	15520	20240123	7.41	19190	-13.13	20240205	15520	7.41	20240123	21850	-23.71	20230419	15520	7.41	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
93	20240314	130125	57	100.00	KOSPI		금융업	N	N	N	N		N	16690	220	2	1.34	358061680	21500	455.60	16470	16810	16390	21400	11530	16470	16654.03	8.37	0	-7808	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2107	1.67	0.24	12	0.17	10016.00	70324.00	21850	20230419	-23.62	15520	20240123	7.54	19190	-13.03	20240205	15520	7.54	20240123	21850	-23.62	20230419	15520	7.54	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
94	20240314	120126	57	100.00	KOSPI		금융업	N	N	N	N		N	16720	250	2	1.52	317795270	19093	404.60	16470	16810	16390	21400	11530	16470	16644.60	8.37	0	-6809	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2111	1.67	0.24	12	0.15	10016.00	70324.00	21850	20230419	-23.48	15520	20240123	7.73	19190	-12.87	20240205	15520	7.73	20240123	21850	-23.48	20230419	15520	7.73	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
95	20240314	110126	57	100.00	KOSPI		금융업	N	N	N	N		N	16700	230	2	1.40	263666340	15856	336.00	16470	16810	16390	21400	11530	16470	16628.81	8.37	0	-5547	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2109	1.67	0.24	12	0.13	10016.00	70324.00	21850	20230419	-23.57	15520	20240123	7.60	19190	-12.98	20240205	15520	7.60	20240123	21850	-23.57	20230419	15520	7.60	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
96	20240314	100125	57	100.00	KOSPI		금융업	N	N	N	N		N	16610	140	2	0.85	199584690	12013	254.57	16470	16810	16390	21400	11530	16470	16614.06	8.37	0	-4378	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2097	1.66	0.24	12	0.10	10016.00	70324.00	21850	20230419	-23.98	15520	20240123	7.02	19190	-13.44	20240205	15520	7.02	20240123	21850	-23.98	20230419	15520	7.02	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
97	20240314	090126	57	100.00	KOSPI		금융업	N	N	N	N		N	16480	10	2	0.06	9535720	580	12.29	16470	16480	16390	21400	11530	16470	16440.90	8.37	0	-199	16583	16526	16433	16376	16283	16555	16405	631	4930	5000	11850	10	1	12626426	2081	1.65	0.23	12	0.00	10016.00	70324.00	21850	20230419	-24.58	15520	20240123	6.19	19190	-14.12	20240205	15520	6.19	20240123	21850	-24.58	20230419	15520	6.19	20240123	0.93	N	002020	5000	631 억		1056498	N	N	5	N	00	N
98	20240313	160126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	50	2	0.30	77580800	4718	16.55	16420	16490	16340	21300	11500	16420	16443.58	8.37	0	-866	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2080	1.64	0.23	12	0.04	10016.00	70324.00	21850	20230419	-24.62	15520	20240123	6.12	19190	-14.17	20240205	15520	6.12	20240123	21850	-24.62	20230419	15520	6.12	20240123	0.93	N	002020	5000	631 억		1057165	N	N	5	N	00	N
99	20240313	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16450	30	2	0.18	64872080	3946	13.84	16420	16490	16340	21300	11500	16420	16439.96	8.37	0	-758	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2077	1.64	0.23	12	0.03	10016.00	70324.00	21850	20230419	-24.71	15520	20240123	5.99	19190	-14.28	20240205	15520	5.99	20240123	21850	-24.71	20230419	15520	5.99	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
100	20240313	140125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16420	0	3	0.00	51367620	3124	10.96	16420	16490	16340	21300	11500	16420	16442.90	8.37	0	-633	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2073	1.64	0.23	12	0.02	10016.00	70324.00	21850	20230419	-24.85	15520	20240123	5.80	19190	-14.43	20240205	15520	5.80	20240123	21850	-24.85	20230419	15520	5.80	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
101	20240313	130127	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16430	10	2	0.06	42264990	2570	9.02	16420	16490	16340	21300	11500	16420	16445.52	8.37	0	-372	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2075	1.64	0.23	12	0.02	10016.00	70324.00	21850	20230419	-24.81	15520	20240123	5.86	19190	-14.38	20240205	15520	5.86	20240123	21850	-24.81	20230419	15520	5.86	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
102	20240313	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	50	2	0.30	21533540	1311	4.60	16420	16480	16340	21300	11500	16420	16425.28	8.37	0	-221	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2080	1.64	0.23	12	0.01	10016.00	70324.00	21850	20230419	-24.62	15520	20240123	6.12	19190	-14.17	20240205	15520	6.12	20240123	21850	-24.62	20230419	15520	6.12	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
103	20240313	110125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16430	10	2	0.06	17517860	1067	3.74	16420	16480	16340	21300	11500	16420	16417.86	8.37	0	-101	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2075	1.64	0.23	12	0.01	10016.00	70324.00	21850	20230419	-24.81	15520	20240123	5.86	19190	-14.38	20240205	15520	5.86	20240123	21850	-24.81	20230419	15520	5.86	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
104	20240313	100126	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16440	20	2	0.12	5588840	341	1.20	16420	16440	16340	21300	11500	16420	16389.56	8.37	0	-21	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2076	1.64	0.23	12	0.00	10016.00	70324.00	21850	20230419	-24.76	15520	20240123	5.93	19190	-14.33	20240205	15520	5.93	20240123	21850	-24.76	20230419	15520	5.93	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
105	20240313	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16410	-10	5	-0.06	2439150	149	0.52	16420	16420	16340	21300	11500	16420	16370.13	8.37	0	-1	16820	16620	16360	16160	15900	16490	16030	631	4880	5000	11820	10	1	12626426	2072	1.64	0.23	12	0.00	10016.00	70324.00	21850	20230419	-24.90	15520	20240123	5.73	19190	-14.49	20240205	15520	5.73	20240123	21850	-24.90	20230419	15520	5.73	20240123	0.93	N	002020	5000	631 억		1057165	N	N	3	N	00	N
106	20240312	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16420	-40	5	-0.24	465180320	28501	283.51	16550	16560	16100	21350	11530	16460	16321.49	8.46	0	-9882	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2073	1.64	0.23	12	0.23	10016.00	70324.00	21850	20230419	-24.85	15520	20240123	5.80	19190	-14.43	20240205	15520	5.80	20240123	21850	-24.85	20230419	15520	5.80	20240123	0.93	N	002020	5000	631 억		1067675	N	N	3	N	00	N
107	20240312	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16310	-150	5	-0.91	438105480	26848	267.06	16550	16560	16100	21350	11530	16460	16317.99	8.46	0	-9247	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2059	1.63	0.23	12	0.21	10016.00	70324.00	21850	20230419	-25.35	15520	20240123	5.09	19190	-15.01	20240205	15520	5.09	20240123	21850	-25.35	20230419	15520	5.09	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
108	20240312	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16340	-120	5	-0.73	416260080	25508	253.74	16550	16560	16100	21350	11530	16460	16318.81	8.46	0	-8944	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2063	1.63	0.23	12	0.20	10016.00	70324.00	21850	20230419	-25.22	15520	20240123	5.28	19190	-14.85	20240205	15520	5.28	20240123	21850	-25.22	20230419	15520	5.28	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
109	20240312	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16350	-110	5	-0.67	251223670	15355	152.74	16550	16560	16280	21350	11530	16460	16361.03	8.46	0	-7302	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2064	1.63	0.23	12	0.12	10016.00	70324.00	21850	20230419	-25.17	15520	20240123	5.35	19190	-14.80	20240205	15520	5.35	20240123	21850	-25.17	20230419	15520	5.35	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
110	20240312	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16310	-150	5	-0.91	199015970	12153	120.89	16550	16560	16300	21350	11530	16460	16375.87	8.46	0	-5510	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2059	1.63	0.23	12	0.10	10016.00	70324.00	21850	20230419	-25.35	15520	20240123	5.09	19190	-15.01	20240205	15520	5.09	20240123	21850	-25.35	20230419	15520	5.09	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
111	20240312	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16390	-70	5	-0.43	158857880	9692	96.41	16550	16560	16300	21350	11530	16460	16390.62	8.46	0	-4080	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2069	1.64	0.23	12	0.08	10016.00	70324.00	21850	20230419	-24.99	15520	20240123	5.61	19190	-14.59	20240205	15520	5.61	20240123	21850	-24.99	20230419	15520	5.61	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
112	20240312	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16470	10	2	0.06	43361260	2637	26.23	16550	16560	16400	21350	11530	16460	16443.41	8.46	0	-1067	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2080	1.64	0.23	12	0.02	10016.00	70324.00	21850	20230419	-24.62	15520	20240123	6.12	19190	-14.17	20240205	15520	6.12	20240123	21850	-24.62	20230419	15520	6.12	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
113	20240312	090125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16550	90	2	0.55	595800	36	0.36	16550	16550	16550	21350	11530	16460	16550.00	8.46	0	-19	16720	16590	16520	16390	16320	16555	16355	631	4890	5000	11850	10	1	12626426	2090	1.65	0.24	12	0.00	10016.00	70324.00	21850	20230419	-24.26	15520	20240123	6.64	19190	-13.76	20240205	15520	6.64	20240123	21850	-24.26	20230419	15520	6.64	20240123	0.93	N	002020	5000	631 억		1067675	N	N	1	N	00	N
114	20240311	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16460	-130	5	-0.78	165502180	10019	70.45	16510	16650	16450	21550	11620	16590	16518.83	8.48	0	-3515	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2078	1.64	0.23	12	0.08	10016.00	70324.00	21850	20230306	-24.67	15520	20240123	6.06	19190	-14.23	20240205	15520	6.06	20240123	21850	-24.67	20230419	15520	6.06	20240123	0.91	N	002020	5000	631 억		1071193	N	N	1	N	00	N
115	20240311	150125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16460	-130	5	-0.78	140223630	8484	59.66	16510	16650	16460	21550	11620	16590	16528.01	8.48	0	-2680	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2078	1.64	0.23	12	0.07	10016.00	70324.00	21850	20230306	-24.67	15520	20240123	6.06	19190	-14.23	20240205	15520	6.06	20240123	21850	-24.67	20230419	15520	6.06	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
116	20240311	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16510	-80	5	-0.48	107940310	6526	45.89	16510	16650	16500	21550	11620	16590	16540.04	8.48	0	-1375	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2085	1.65	0.23	12	0.05	10016.00	70324.00	21850	20230306	-24.44	15520	20240123	6.38	19190	-13.97	20240205	15520	6.38	20240123	21850	-24.44	20230419	15520	6.38	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
117	20240311	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16580	-10	5	-0.06	95860530	5795	40.75	16510	16650	16500	21550	11620	16590	16541.94	8.48	0	-987	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2093	1.66	0.24	12	0.05	10016.00	70324.00	21850	20230306	-24.12	15520	20240123	6.83	19190	-13.60	20240205	15520	6.83	20240123	21850	-24.12	20230419	15520	6.83	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
118	20240311	120125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16540	-50	5	-0.30	82509040	4987	35.07	16510	16650	16500	21550	11620	16590	16544.82	8.48	0	-405	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2088	1.65	0.24	12	0.04	10016.00	70324.00	21850	20230306	-24.30	15520	20240123	6.57	19190	-13.81	20240205	15520	6.57	20240123	21850	-24.30	20230419	15520	6.57	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
119	20240311	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-20	5	-0.12	56630020	3423	24.07	16510	16650	16500	21550	11620	16590	16543.97	8.48	0	-34	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2092	1.65	0.24	12	0.03	10016.00	70324.00	21850	20230306	-24.16	15520	20240123	6.77	19190	-13.65	20240205	15520	6.77	20240123	21850	-24.16	20230419	15520	6.77	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
120	20240311	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16560	-30	5	-0.18	42060190	2544	17.89	16510	16650	16500	21550	11620	16590	16533.09	8.48	0	161	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2091	1.65	0.24	12	0.02	10016.00	70324.00	21850	20230306	-24.21	15520	20240123	6.70	19190	-13.71	20240205	15520	6.70	20240123	21850	-24.21	20230419	15520	6.70	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
121	20240311	090124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16510	-80	5	-0.48	3879850	235	1.65	16510	16510	16510	21550	11620	16590	16510.00	8.48	0	-35	16776	16682	16606	16512	16436	16645	16475	631	4960	5000	11940	10	1	12626426	2085	1.65	0.23	12	0.00	10016.00	70324.00	21850	20230306	-24.44	15520	20240123	6.38	19190	-13.97	20240205	15520	6.38	20240123	21850	-24.44	20230419	15520	6.38	20240123	0.91	N	002020	5000	631 억		1071193	N	N	5	N	00	N
122	20240308	160124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16590	-20	5	-0.12	235492430	14195	38.23	16630	16700	16530	21550	11630	16610	16589.82	8.50	0	-2391	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2095	1.66	0.24	12	0.11	10016.00	70324.00	21850	20230303	-24.07	15520	20240123	6.89	19190	-13.55	20240205	15520	6.89	20240123	21850	-24.07	20230419	15520	6.89	20240123	0.93	N	002020	5000	631 억		1073732	N	N	5	N	00	N
123	20240308	150124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16600	-10	5	-0.06	218096420	13146	35.41	16630	16700	16530	21550	11630	16610	16590.33	8.50	0	-2245	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2096	1.66	0.24	12	0.10	10016.00	70324.00	21850	20230303	-24.03	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
124	20240308	140124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-40	5	-0.24	200613890	12091	32.57	16630	16700	16530	21550	11630	16610	16592.00	8.50	0	-2135	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2092	1.65	0.24	12	0.10	10016.00	70324.00	21850	20230303	-24.16	15520	20240123	6.77	19190	-13.65	20240205	15520	6.77	20240123	21850	-24.16	20230419	15520	6.77	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
125	20240308	130124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-40	5	-0.24	192297120	11589	31.21	16630	16700	16530	21550	11630	16610	16593.07	8.50	0	-2118	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2092	1.65	0.24	12	0.09	10016.00	70324.00	21850	20230303	-24.16	15520	20240123	6.77	19190	-13.65	20240205	15520	6.77	20240123	21850	-24.16	20230419	15520	6.77	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
126	20240308	120124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16580	-30	5	-0.18	154881270	9330	25.13	16630	16700	16570	21550	11630	16610	16600.35	8.50	0	-1581	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2093	1.66	0.24	12	0.07	10016.00	70324.00	21850	20230303	-24.12	15520	20240123	6.83	19190	-13.60	20240205	15520	6.83	20240123	21850	-24.12	20230419	15520	6.83	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
127	20240308	110123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16660	50	2	0.30	97446740	5868	15.81	16630	16700	16570	21550	11630	16610	16606.47	8.50	0	-1462	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2104	1.66	0.24	12	0.05	10016.00	70324.00	21850	20230303	-23.75	15520	20240123	7.35	19190	-13.18	20240205	15520	7.35	20240123	21850	-23.75	20230419	15520	7.35	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
128	20240308	100123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16610	0	3	0.00	59966000	3609	9.72	16630	16700	16570	21550	11630	16610	16615.68	8.50	0	-915	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2097	1.66	0.24	12	0.03	10016.00	70324.00	21850	20230303	-23.98	15520	20240123	7.02	19190	-13.44	20240205	15520	7.02	20240123	21850	-23.98	20230419	15520	7.02	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
129	20240308	090125	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16620	10	2	0.06	315910	19	0.05	16630	16630	16620	21550	11630	16610	16626.84	8.50	0	-7	17143	16876	16723	16456	16303	16800	16380	631	4940	5000	11950	10	1	12626426	2099	1.66	0.24	12	0.00	10016.00	70324.00	21850	20230303	-23.94	15520	20240123	7.09	19190	-13.39	20240205	15520	7.09	20240123	21850	-23.94	20230419	15520	7.09	20240123	0.93	N	002020	5000	631 억		1073732	N	N	3	N	00	N
130	20240307	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16610	-380	5	-2.24	612470610	36737	266.71	16990	16990	16570	22050	11900	16990	16672.09	8.52	0	-3374	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2097	1.66	0.24	12	0.29	10016.00	70324.00	21950	20230302	-24.33	15520	20240123	7.02	19190	-13.44	20240205	15520	7.02	20240123	21850	-23.98	20230419	15520	7.02	20240123	0.93	N	002020	5000	631 억		1076193	N	N	3	N	00	N
131	20240307	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16620	-370	5	-2.18	437263130	26197	190.19	16990	16990	16570	22050	11900	16990	16691.34	8.52	0	-3670	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2099	1.66	0.24	12	0.21	10016.00	70324.00	21950	20230302	-24.28	15520	20240123	7.09	19190	-13.39	20240205	15520	7.09	20240123	21850	-23.94	20230419	15520	7.09	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
132	20240307	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16570	-420	5	-2.47	404003580	24192	175.64	16990	16990	16570	22050	11900	16990	16699.88	8.52	0	-3444	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2092	1.65	0.24	12	0.19	10016.00	70324.00	21950	20230302	-24.51	15520	20240123	6.77	19190	-13.65	20240205	15520	6.77	20240123	21850	-24.16	20230419	15520	6.77	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
133	20240307	130122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16600	-390	5	-2.30	345531590	20667	150.04	16990	16990	16600	22050	11900	16990	16719.00	8.52	0	-3110	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2096	1.66	0.24	12	0.16	10016.00	70324.00	21950	20230302	-24.37	15520	20240123	6.96	19190	-13.50	20240205	15520	6.96	20240123	21850	-24.03	20230419	15520	6.96	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
134	20240307	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16680	-310	5	-1.82	217222930	12949	94.01	16990	16990	16670	22050	11900	16990	16775.27	8.52	0	-2607	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2106	1.67	0.24	12	0.10	10016.00	70324.00	21950	20230302	-24.01	15520	20240123	7.47	19190	-13.08	20240205	15520	7.47	20240123	21850	-23.66	20230419	15520	7.47	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
135	20240307	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16810	-180	5	-1.06	98966730	5879	42.68	16990	16990	16790	22050	11900	16990	16833.94	8.52	0	-1334	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2123	1.68	0.24	12	0.05	10016.00	70324.00	21950	20230302	-23.42	15520	20240123	8.31	19190	-12.40	20240205	15520	8.31	20240123	21850	-23.07	20230419	15520	8.31	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
136	20240307	100124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16820	-170	5	-1.00	86688500	5149	37.38	16990	16990	16790	22050	11900	16990	16835.99	8.52	0	-1142	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2124	1.68	0.24	12	0.04	10016.00	70324.00	21950	20230302	-23.37	15520	20240123	8.38	19190	-12.35	20240205	15520	8.38	20240123	21850	-23.02	20230419	15520	8.38	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
137	20240307	090123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16950	-40	5	-0.24	696510	41	0.30	16990	16990	16950	22050	11900	16990	16988.05	8.52	0	-29	17130	17060	16930	16860	16730	17095	16895	631	5060	5000	12230	10	1	12626426	2140	1.69	0.24	12	0.00	10016.00	70324.00	21950	20230302	-22.78	15520	20240123	9.21	19190	-11.67	20240205	15520	9.21	20240123	21850	-22.43	20230419	15520	9.21	20240123	0.93	N	002020	5000	631 억		1076193	N	N	60	N	00	N
138	20240306	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16990	0	3	0.00	232475100	13773	80.58	16940	17000	16800	22050	11900	16990	16879.05	8.55	0	-4012	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2145	1.70	0.24	12	0.11	10016.00	70324.00	22300	20230228	-23.81	15520	20240123	9.47	19190	-11.46	20240205	15520	9.47	20240123	21850	-22.24	20230306	15520	9.47	20240123	0.93	N	002020	5000	631 억		1079901	N	N	60	N	00	N
139	20240306	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16820	-170	5	-1.00	212612950	12596	73.70	16940	17000	16800	22050	11900	16990	16879.40	8.55	0	-3752	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2124	1.68	0.24	12	0.10	10016.00	70324.00	22300	20230228	-24.57	15520	20240123	8.38	19190	-12.35	20240205	15520	8.38	20240123	21850	-23.02	20230306	15520	8.38	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
140	20240306	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16860	-130	5	-0.77	172405770	10206	59.71	16940	17000	16810	22050	11900	16990	16892.59	8.55	0	-3567	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2129	1.68	0.24	12	0.08	10016.00	70324.00	22300	20230228	-24.39	15520	20240123	8.63	19190	-12.14	20240205	15520	8.63	20240123	21850	-22.84	20230306	15520	8.63	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
141	20240306	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16880	-110	5	-0.65	141259890	8362	48.92	16940	17000	16810	22050	11900	16990	16893.07	8.55	0	-2927	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2131	1.69	0.24	12	0.07	10016.00	70324.00	22300	20230228	-24.30	15520	20240123	8.76	19190	-12.04	20240205	15520	8.76	20240123	21850	-22.75	20230306	15520	8.76	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
142	20240306	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16830	-160	5	-0.94	118016850	6981	40.84	16940	17000	16820	22050	11900	16990	16905.44	8.55	0	-2623	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2125	1.68	0.24	12	0.06	10016.00	70324.00	22300	20230228	-24.53	15520	20240123	8.44	19190	-12.30	20240205	15520	8.44	20240123	21850	-22.97	20230306	15520	8.44	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
143	20240306	110124	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16840	-150	5	-0.88	96544670	5706	33.38	16940	17000	16840	22050	11900	16990	16919.85	8.55	0	-2302	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2126	1.68	0.24	12	0.05	10016.00	70324.00	22300	20230228	-24.48	15520	20240123	8.51	19190	-12.25	20240205	15520	8.51	20240123	21850	-22.93	20230306	15520	8.51	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
144	20240306	100122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17000	10	2	0.06	52122320	3077	18.00	16940	17000	16890	22050	11900	16990	16939.33	8.55	0	-1431	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2146	1.70	0.24	12	0.02	10016.00	70324.00	22300	20230228	-23.77	15520	20240123	9.54	19190	-11.41	20240205	15520	9.54	20240123	21850	-22.20	20230306	15520	9.54	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
145	20240306	090122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16930	-60	5	-0.35	21208870	1253	7.33	16940	16940	16890	22050	11900	16990	16926.47	8.55	0	-629	17223	17106	17023	16906	16823	17065	16865	631	5060	5000	12230	10	1	12626426	2138	1.69	0.24	12	0.01	10016.00	70324.00	22300	20230228	-24.08	15520	20240123	9.09	19190	-11.78	20240205	15520	9.09	20240123	21850	-22.52	20230306	15520	9.09	20240123	0.93	N	002020	5000	631 억		1079901	N	N	2	N	00	N
146	20240305	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16990	-30	5	-0.18	289086170	16985	96.00	17000	17140	16940	22100	11920	17020	17020.09	8.55	0	14	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2145	1.70	0.24	12	0.13	10016.00	70324.00	22300	20230228	-23.81	15520	20240123	9.47	19190	-11.46	20240205	15520	9.47	20240123	21850	-22.24	20230306	15520	9.47	20240123	0.92	N	002020	5000	631 억		1079811	N	N	2	N	00	N
147	20240305	150123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16970	-50	5	-0.29	262025840	15390	86.98	17000	17140	16940	22100	11920	17020	17025.72	8.55	0	770	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2143	1.69	0.24	12	0.12	10016.00	70324.00	22300	20230228	-23.90	15520	20240123	9.34	19190	-11.57	20240205	15520	9.34	20240123	21850	-22.33	20230306	15520	9.34	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
148	20240305	140123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	16990	-30	5	-0.18	231264990	13577	76.74	17000	17140	16940	22100	11920	17020	17033.59	8.55	0	725	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2145	1.70	0.24	12	0.11	10016.00	70324.00	22300	20230228	-23.81	15520	20240123	9.47	19190	-11.46	20240205	15520	9.47	20240123	21850	-22.24	20230306	15520	9.47	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
149	20240305	130123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17010	-10	5	-0.06	193535620	11352	64.16	17000	17140	16940	22100	11920	17020	17048.59	8.55	0	363	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2148	1.70	0.24	12	0.09	10016.00	70324.00	22300	20230228	-23.72	15520	20240123	9.60	19190	-11.36	20240205	15520	9.60	20240123	21850	-22.15	20230306	15520	9.60	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
150	20240305	120123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17030	10	2	0.06	163153220	9562	54.04	17000	17140	16980	22100	11920	17020	17062.67	8.55	0	386	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2150	1.70	0.24	12	0.08	10016.00	70324.00	22300	20230228	-23.63	15520	20240123	9.73	19190	-11.26	20240205	15520	9.73	20240123	21850	-22.06	20230306	15520	9.73	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
151	20240305	110122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17060	40	2	0.24	131686390	7713	43.59	17000	17140	17000	22100	11920	17020	17073.30	8.55	0	1762	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2154	1.70	0.24	12	0.06	10016.00	70324.00	22300	20230228	-23.50	15520	20240123	9.92	19190	-11.10	20240205	15520	9.92	20240123	21850	-21.92	20230306	15520	9.92	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
152	20240305	100121	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17140	120	2	0.71	101390710	5941	33.58	17000	17140	17000	22100	11920	17020	17066.27	8.55	0	1465	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2164	1.71	0.24	12	0.05	10016.00	70324.00	22300	20230228	-23.14	15520	20240123	10.44	19190	-10.68	20240205	15520	10.44	20240123	21850	-21.56	20230306	15520	10.44	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
153	20240305	090123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17030	10	2	0.06	2058110	121	0.68	17000	17030	17000	22100	11920	17020	17009.17	8.55	0	25	17340	17180	17090	16930	16840	17135	16885	631	5080	5000	12250	10	1	12626426	2150	1.70	0.24	12	0.00	10016.00	70324.00	22300	20230228	-23.63	15520	20240123	9.73	19190	-11.26	20240205	15520	9.73	20240123	21850	-22.06	20230306	15520	9.73	20240123	0.92	N	002020	5000	631 억		1079811	N	N	3	N	00	N
154	20240304	160123	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17020	-130	5	-0.76	289852150	16953	141.85	17250	17250	17000	22250	12010	17150	17098.64	8.59	0	-4874	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2149	1.70	0.24	12	0.13	10016.00	70324.00	22450	20230224	-24.19	15520	20240123	9.66	19190	-11.31	20240205	15520	9.66	20240123	21850	-22.11	20230306	15520	9.66	20240123	0.93	N	002020	5000	631 억		1084693	N	N	3	N	00	N
155	20240304	150122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17010	-140	5	-0.82	231500170	13528	113.20	17250	17250	17000	22250	12010	17150	17112.67	8.59	0	-3572	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2148	1.70	0.24	12	0.11	10016.00	70324.00	22450	20230224	-24.23	15520	20240123	9.60	19190	-11.36	20240205	15520	9.60	20240123	21850	-22.15	20230306	15520	9.60	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
156	20240304	140121	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17020	-130	5	-0.76	194907470	11386	95.27	17250	17250	17000	22250	12010	17150	17118.17	8.59	0	-2376	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2149	1.70	0.24	12	0.09	10016.00	70324.00	22450	20230224	-24.19	15520	20240123	9.66	19190	-11.31	20240205	15520	9.66	20240123	21850	-22.11	20230306	15520	9.66	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
157	20240304	130122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17030	-120	5	-0.70	153070120	8927	74.70	17250	17250	17020	22250	12010	17150	17146.87	8.59	0	-1999	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2150	1.70	0.24	12	0.07	10016.00	70324.00	22450	20230224	-24.14	15520	20240123	9.73	19190	-11.26	20240205	15520	9.73	20240123	21850	-22.06	20230306	15520	9.73	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
158	20240304	120120	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17110	-40	5	-0.23	125775480	7329	61.33	17250	17250	17020	22250	12010	17150	17161.34	8.59	0	-1734	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2160	1.71	0.24	12	0.06	10016.00	70324.00	22450	20230224	-23.79	15520	20240123	10.24	19190	-10.84	20240205	15520	10.24	20240123	21850	-21.69	20230306	15520	10.24	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
159	20240304	110122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17130	-20	5	-0.12	120619500	7028	58.81	17250	17250	17020	22250	12010	17150	17162.71	8.59	0	-1617	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2163	1.71	0.24	12	0.06	10016.00	70324.00	22450	20230224	-23.70	15520	20240123	10.37	19190	-10.73	20240205	15520	10.37	20240123	21850	-21.60	20230306	15520	10.37	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
160	20240304	100121	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17220	70	2	0.41	82806050	4824	40.36	17250	17250	17020	22250	12010	17150	17165.43	8.59	0	-558	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2174	1.72	0.24	12	0.04	10016.00	70324.00	22450	20230224	-23.30	15520	20240123	10.95	19190	-10.27	20240205	15520	10.95	20240123	21850	-21.19	20230306	15520	10.95	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N
161	20240304	090122	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	17050	-100	5	-0.58	12835800	748	6.26	17250	17250	17050	22250	12010	17150	17160.16	8.59	0	-735	17616	17382	17216	16982	16816	17300	16900	631	5100	5000	12340	10	1	12626426	2153	1.70	0.24	12	0.01	10016.00	70324.00	22450	20230224	-24.05	15520	20240123	9.86	19190	-11.15	20240205	15520	9.86	20240123	21850	-21.97	20230306	15520	9.86	20240123	0.93	N	002020	5000	631 억		1084693	N	N	30	N	00	N