KissMeData/007700/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	160227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-170	5	-1.12	295238480	19603	72.79	15160	15200	14920	19700	10620	15160	15060.93	0.22	0	-2821	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5863	4.79	0.27	12	0.05	3127.00	54724.00	27600	20230413	-45.69	13750	20231024	9.02	21500	-30.28	20240202	13790	8.70	20240125	27600	-45.69	20230413	13750	9.02	20231024	0.43	N	007700	500	195 억		85701	N	N	2	N	00	N
3	20240329	150228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-170	5	-1.12	284158910	18864	70.05	15160	15200	14920	19700	10620	15160	15063.56	0.22	0	-2560	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5863	4.79	0.27	12	0.05	3127.00	54724.00	27600	20230413	-45.69	13750	20231024	9.02	21500	-30.28	20240202	13790	8.70	20240125	27600	-45.69	20230413	13750	9.02	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
4	20240329	140225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15000	-160	5	-1.06	220233270	14590	54.18	15160	15200	15000	19700	10620	15160	15094.81	0.22	0	-2218	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5867	4.80	0.27	12	0.04	3127.00	54724.00	27600	20230413	-45.65	13750	20231024	9.09	21500	-30.23	20240202	13790	8.77	20240125	27600	-45.65	20230413	13750	9.09	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
5	20240329	130225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	-30	5	-0.20	167983440	11115	41.27	15160	15200	15040	19700	10620	15160	15113.22	0.22	0	-2202	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5918	4.84	0.28	12	0.03	3127.00	54724.00	27600	20230413	-45.18	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	27600	-45.18	20230413	13750	10.04	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
6	20240329	120224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	-30	5	-0.20	119252250	7880	29.26	15160	15200	15080	19700	10620	15160	15133.53	0.22	0	-1355	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5918	4.84	0.28	12	0.02	3127.00	54724.00	27600	20230413	-45.18	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	27600	-45.18	20230413	13750	10.04	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
7	20240329	110224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15090	-70	5	-0.46	112273760	7418	27.54	15160	15200	15080	19700	10620	15160	15135.31	0.22	0	-1228	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5902	4.83	0.28	12	0.02	3127.00	54724.00	27600	20230413	-45.33	13750	20231024	9.75	21500	-29.81	20240202	13790	9.43	20240125	27600	-45.33	20230413	13750	9.75	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
8	20240329	100224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15160	0	3	0.00	80504580	5316	19.74	15160	15200	15110	19700	10620	15160	15143.83	0.22	0	-685	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5930	4.85	0.28	12	0.01	3127.00	54724.00	27600	20230413	-45.07	13750	20231024	10.25	21500	-29.49	20240202	13790	9.93	20240125	27600	-45.07	20230413	13750	10.25	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
9	20240329	090222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15150	-10	5	-0.07	8534870	563	2.09	15160	15200	15150	19700	10620	15160	15159.63	0.22	0	-105	15506	15332	15226	15052	14946	15280	15000	196	4540	500	10610	10	1	39114367	5926	4.84	0.28	12	0.00	3127.00	54724.00	27600	20230413	-45.11	13750	20231024	10.18	21500	-29.53	20240202	13790	9.86	20240125	27600	-45.11	20230413	13750	10.18	20231024	0.43	N	007700	500	195 억		85701	N	N	17	N	00	N
10	20240328	160224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15160	-110	5	-0.72	406717590	26704	130.09	15300	15400	15120	19850	10690	15270	15230.58	0.24	0	-6268	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5930	4.85	0.28	12	0.07	3127.00	54724.00	27600	20230413	-45.07	13750	20231024	10.25	21500	-29.49	20240202	13790	9.93	20240125	27600	-45.07	20230413	13750	10.25	20231024	0.43	N	007700	500	195 억		91979	N	N	17	N	00	N
11	20240328	150226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15200	-70	5	-0.46	371001770	24356	118.65	15300	15400	15120	19850	10690	15270	15232.45	0.24	0	-6110	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5945	4.86	0.28	12	0.06	3127.00	54724.00	27600	20230413	-44.93	13750	20231024	10.55	21500	-29.30	20240202	13790	10.22	20240125	27600	-44.93	20230413	13750	10.55	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
12	20240328	140224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15130	-140	5	-0.92	313675080	20581	100.26	15300	15400	15120	19850	10690	15270	15241.00	0.24	0	-5670	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5918	4.84	0.28	12	0.05	3127.00	54724.00	27600	20230413	-45.18	13750	20231024	10.04	21500	-29.63	20240202	13790	9.72	20240125	27600	-45.18	20230413	13750	10.04	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
13	20240328	130224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15170	-100	5	-0.65	264291490	17319	84.37	15300	15400	15120	19850	10690	15270	15260.20	0.24	0	-5068	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5934	4.85	0.28	12	0.04	3127.00	54724.00	27600	20230413	-45.04	13750	20231024	10.33	21500	-29.44	20240202	13790	10.01	20240125	27600	-45.04	20230413	13750	10.33	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
14	20240328	120224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15280	10	2	0.07	150957330	9869	48.08	15300	15400	15230	19850	10690	15270	15296.13	0.24	0	-214	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5977	4.89	0.28	12	0.03	3127.00	54724.00	27600	20230413	-44.64	13750	20231024	11.13	21500	-28.93	20240202	13790	10.80	20240125	27600	-44.64	20230413	13750	11.13	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
15	20240328	110223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	20	2	0.13	135294780	8844	43.08	15300	15400	15230	19850	10690	15270	15297.93	0.24	0	242	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5981	4.89	0.28	12	0.02	3127.00	54724.00	27600	20230413	-44.60	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	27600	-44.60	20230413	13750	11.20	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
16	20240328	100228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15250	-20	5	-0.13	85861610	5623	27.39	15300	15380	15230	19850	10690	15270	15269.72	0.24	0	394	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5965	4.88	0.28	12	0.01	3127.00	54724.00	27600	20230413	-44.75	13750	20231024	10.91	21500	-29.07	20240202	13790	10.59	20240125	27600	-44.75	20230413	13750	10.91	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
17	20240328	090227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	0	3	0.00	9367510	613	2.99	15300	15300	15270	19850	10690	15270	15281.51	0.24	0	-258	15690	15480	15370	15160	15050	15425	15105	196	4580	500	10680	10	1	39114367	5973	4.88	0.28	12	0.00	3127.00	54724.00	27600	20230413	-44.67	13750	20231024	11.05	21500	-28.98	20240202	13790	10.73	20240125	27600	-44.67	20230413	13750	11.05	20231024	0.43	N	007700	500	195 억		91979	N	N	9	N	00	N
18	20240327	160227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	-200	5	-1.29	310512460	20293	100.55	15580	15580	15260	20100	10830	15470	15301.47	0.24	0	-2653	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5973	4.52	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.67	13750	20231024	11.05	21500	-28.98	20240202	13790	10.73	20240125	27600	-44.67	20230413	13750	11.05	20231024	0.43	N	007700	500	195 억		95273	N	N	9	N	00	N
19	20240327	150225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-180	5	-1.16	292463970	19111	94.69	15580	15580	15260	20100	10830	15470	15303.44	0.24	0	-2613	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5981	4.52	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.60	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	27600	-44.60	20230413	13750	11.20	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
20	20240327	140226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15280	-190	5	-1.23	259551230	16957	84.02	15580	15580	15260	20100	10830	15470	15306.44	0.24	0	-2465	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5977	4.52	0.29	12	0.04	3380.00	52551.00	27600	20230413	-44.64	13750	20231024	11.13	21500	-28.93	20240202	13790	10.80	20240125	27600	-44.64	20230413	13750	11.13	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
21	20240327	130228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	-200	5	-1.29	217004300	14171	70.21	15580	15580	15260	20100	10830	15470	15313.27	0.24	0	-2456	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5973	4.52	0.29	12	0.04	3380.00	52551.00	27600	20230413	-44.67	13750	20231024	11.05	21500	-28.98	20240202	13790	10.73	20240125	27600	-44.67	20230413	13750	11.05	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
22	20240327	120226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-180	5	-1.16	189652800	12381	61.34	15580	15580	15260	20100	10830	15470	15318.05	0.24	0	-2276	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5981	4.52	0.29	12	0.03	3380.00	52551.00	27600	20230413	-44.60	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	27600	-44.60	20230413	13750	11.20	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
23	20240327	110227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15270	-200	5	-1.29	173111440	11299	55.98	15580	15580	15260	20100	10830	15470	15320.95	0.24	0	-2338	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5973	4.52	0.29	12	0.03	3380.00	52551.00	27600	20230413	-44.67	13750	20231024	11.05	21500	-28.98	20240202	13790	10.73	20240125	27600	-44.67	20230413	13750	11.05	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
24	20240327	100223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-180	5	-1.16	91265870	5945	29.46	15580	15580	15280	20100	10830	15470	15351.70	0.24	0	-1077	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	5981	4.52	0.29	12	0.02	3380.00	52551.00	27600	20230413	-44.60	13750	20231024	11.20	21500	-28.88	20240202	13790	10.88	20240125	27600	-44.60	20230413	13750	11.20	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
25	20240327	090229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	20	2	0.13	9712080	628	3.11	15580	15580	15420	20100	10830	15470	15465.10	0.24	0	409	15696	15582	15436	15322	15176	15640	15380	196	4630	500	10820	10	1	39114367	6059	4.58	0.29	12	0.00	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.43	N	007700	500	195 억		95273	N	N	13	N	00	N
26	20240326	160226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	150	2	0.98	306402660	19844	69.93	15430	15550	15290	19910	10730	15320	15440.55	0.24	0	139	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6051	4.58	0.29	12	0.05	3380.00	52551.00	27600	20230413	-43.95	13750	20231024	12.51	21500	-28.05	20240202	13790	12.18	20240125	27600	-43.95	20230413	13750	12.51	20231024	0.43	N	007700	500	195 억		95566	N	N	12	N	00	N
27	20240326	150225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	80	2	0.52	274259150	17766	62.61	15430	15550	15290	19910	10730	15320	15437.30	0.24	0	666	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6024	4.56	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
28	20240326	140224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15390	70	2	0.46	229321060	14838	52.29	15430	15550	15290	19910	10730	15320	15454.98	0.24	0	558	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6020	4.55	0.29	12	0.04	3380.00	52551.00	27600	20230413	-44.24	13750	20231024	11.93	21500	-28.42	20240202	13790	11.60	20240125	27600	-44.24	20230413	13750	11.93	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
29	20240326	130224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	180	2	1.17	213353250	13803	48.64	15430	15550	15290	19910	10730	15320	15457.02	0.24	0	670	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6063	4.59	0.29	12	0.04	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
30	20240326	120224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	190	2	1.24	203984620	13198	46.51	15430	15550	15290	19910	10730	15320	15455.72	0.24	0	986	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6067	4.59	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
31	20240326	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	180	2	1.17	183458640	11872	41.84	15430	15550	15290	19910	10730	15320	15453.05	0.24	0	736	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6063	4.59	0.29	12	0.03	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
32	20240326	100224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	180	2	1.17	146494990	9483	33.42	15430	15550	15290	19910	10730	15320	15448.17	0.24	0	672	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6063	4.59	0.29	12	0.02	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
33	20240326	090223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15420	100	2	0.65	30310440	1977	6.97	15430	15430	15290	19910	10730	15320	15331.53	0.24	0	-1870	15800	15560	15430	15190	15060	15495	15125	196	4590	500	10720	10	1	39114367	6031	4.56	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.13	13750	20231024	12.15	21500	-28.28	20240202	13790	11.82	20240125	27600	-44.13	20230413	13750	12.15	20231024	0.43	N	007700	500	195 억		95566	N	N	66	N	00	N
34	20240325	160228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15320	-340	5	-2.17	437561460	28375	123.20	15660	15670	15300	20350	10970	15660	15420.79	0.27	0	-11525	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	5992	4.53	0.29	12	0.07	3380.00	52551.00	27600	20230413	-44.49	13750	20231024	11.42	21500	-28.74	20240202	13790	11.09	20240125	27600	-44.49	20230413	13750	11.42	20231024	0.46	N	007700	500	195 억		106276	N	N	66	N	00	N
35	20240325	150231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15360	-300	5	-1.92	355703740	23033	100.00	15660	15670	15320	20350	10970	15660	15443.22	0.27	0	-7161	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6008	4.54	0.29	12	0.06	3380.00	52551.00	27600	20230413	-44.35	13750	20231024	11.71	21500	-28.56	20240202	13790	11.39	20240125	27600	-44.35	20230413	13750	11.71	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
36	20240325	140230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	-290	5	-1.85	288944680	18682	81.11	15660	15670	15340	20350	10970	15660	15466.47	0.27	0	-5621	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6012	4.55	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.31	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	27600	-44.31	20230413	13750	11.78	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
37	20240325	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-260	5	-1.66	242974080	15690	68.12	15660	15670	15370	20350	10970	15660	15485.92	0.27	0	-4556	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6024	4.56	0.29	12	0.04	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
38	20240325	120234	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15450	-210	5	-1.34	184318020	11882	51.59	15660	15670	15430	20350	10970	15660	15512.37	0.27	0	-3010	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6043	4.57	0.29	12	0.03	3380.00	52551.00	27600	20230413	-44.02	13750	20231024	12.36	21500	-28.14	20240202	13790	12.04	20240125	27600	-44.02	20230413	13750	12.36	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
39	20240325	110231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-160	5	-1.02	163025290	10506	45.61	15660	15670	15430	20350	10970	15660	15517.35	0.27	0	-2195	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6063	4.59	0.29	12	0.03	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
40	20240325	100229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-140	5	-0.89	85294840	5480	23.79	15660	15670	15500	20350	10970	15660	15564.75	0.27	0	-1135	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6071	4.59	0.30	12	0.01	3380.00	52551.00	27600	20230413	-43.77	13750	20231024	12.87	21500	-27.81	20240202	13790	12.55	20240125	27600	-43.77	20230413	13750	12.87	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
41	20240325	090233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	10	2	0.06	13075560	835	3.63	15660	15670	15650	20350	10970	15660	15659.35	0.27	0	-136	15900	15780	15590	15470	15280	15840	15530	196	4690	500	10960	10	1	39114367	6129	4.64	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.46	N	007700	500	195 억		106276	N	N	20	N	00	N
42	20240322	160229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15660	140	2	0.90	357849480	23032	58.06	15510	15710	15400	20150	10870	15520	15537.06	0.26	0	4524	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6125	4.63	0.30	12	0.06	3380.00	52551.00	27600	20230413	-43.26	13750	20231024	13.89	21500	-27.16	20240202	13790	13.56	20240125	27600	-43.26	20230413	13750	13.89	20231024	0.46	N	007700	500	195 억		101073	N	N	20	N	00	N
43	20240322	150231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	150	2	0.97	335087660	21579	54.40	15510	15710	15400	20150	10870	15520	15528.41	0.26	0	4811	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6129	4.64	0.30	12	0.06	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
44	20240322	140230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	150	2	0.97	304456640	19625	49.47	15510	15710	15400	20150	10870	15520	15513.71	0.26	0	4385	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6129	4.64	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
45	20240322	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15650	130	2	0.84	281791170	18178	45.82	15510	15650	15400	20150	10870	15520	15501.77	0.26	0	4499	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6121	4.63	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.30	13750	20231024	13.82	21500	-27.21	20240202	13790	13.49	20240125	27600	-43.30	20230413	13750	13.82	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
46	20240322	120229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	70	2	0.45	248655610	16056	40.47	15510	15600	15400	20150	10870	15520	15486.77	0.26	0	2932	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6098	4.61	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
47	20240322	110230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15410	-110	5	-0.71	187968090	12151	30.63	15510	15570	15400	20150	10870	15520	15469.35	0.26	0	391	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6028	4.56	0.29	12	0.03	3380.00	52551.00	27600	20230413	-44.17	13750	20231024	12.07	21500	-28.33	20240202	13790	11.75	20240125	27600	-44.17	20230413	13750	12.07	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
48	20240322	100231	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	30	2	0.19	117370080	7599	19.16	15510	15550	15400	20150	10870	15520	15445.46	0.26	0	-562	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6082	4.60	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
49	20240322	090229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	-10	5	-0.06	108570	7	0.02	15510	15510	15510	20150	10870	15520	15510.00	0.26	0	-1	15873	15696	15523	15346	15173	15610	15260	196	4630	500	10860	10	1	39114367	6067	4.59	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.46	N	007700	500	195 억		101073	N	N	53	N	00	N
50	20240321	160229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-200	5	-1.27	611862080	39569	202.34	15630	15700	15350	20400	11010	15720	15463.13	0.28	0	-9289	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6071	4.59	0.30	12	0.10	3380.00	52551.00	27600	20230413	-43.77	13750	20231024	12.87	21500	-27.81	20240202	13790	12.55	20240125	27600	-43.77	20230413	13750	12.87	20231024	0.47	N	007700	500	195 억		110069	N	N	53	N	00	N
51	20240321	150229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-220	5	-1.40	592358040	38312	195.91	15630	15700	15350	20400	11010	15720	15461.42	0.28	0	-9234	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6063	4.59	0.29	12	0.10	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
52	20240321	140228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15450	-270	5	-1.72	546135000	35331	180.67	15630	15700	15350	20400	11010	15720	15457.67	0.28	0	-10411	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6043	4.57	0.29	12	0.09	3380.00	52551.00	27600	20230413	-44.02	13750	20231024	12.36	21500	-28.14	20240202	13790	12.04	20240125	27600	-44.02	20230413	13750	12.36	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
53	20240321	130227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	-230	5	-1.46	472196330	30556	156.25	15630	15700	15350	20400	11010	15720	15453.47	0.28	0	-10003	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6059	4.58	0.29	12	0.08	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
54	20240321	120227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	-250	5	-1.59	459657110	29746	152.11	15630	15700	15350	20400	11010	15720	15452.74	0.28	0	-9730	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6051	4.58	0.29	12	0.08	3380.00	52551.00	27600	20230413	-43.95	13750	20231024	12.51	21500	-28.05	20240202	13790	12.18	20240125	27600	-43.95	20230413	13750	12.51	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
55	20240321	110228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-320	5	-2.04	446299430	28880	147.68	15630	15700	15350	20400	11010	15720	15453.58	0.28	0	-9471	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6024	4.56	0.29	12	0.07	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
56	20240321	100229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	-170	5	-1.08	153998570	9916	50.71	15630	15700	15460	20400	11010	15720	15530.31	0.28	0	-5041	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6082	4.60	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
57	20240321	090229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-130	5	-0.83	15725160	1007	5.15	15630	15700	15560	20400	11010	15720	15615.85	0.28	0	137	16060	15890	15660	15490	15260	15975	15575	196	4680	500	11000	10	1	39114367	6098	4.61	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.47	N	007700	500	195 억		110069	N	N	2	N	00	N
58	20240320	160227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15720	320	2	2.08	305056580	19504	196.81	15560	15830	15430	20000	10780	15400	15640.43	0.27	0	6793	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6149	4.65	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.04	13750	20231024	14.33	21500	-26.88	20240202	13790	14.00	20240125	27600	-43.04	20230413	13750	14.33	20231024	0.47	N	007700	500	195 억		104521	N	N	2	N	00	N
59	20240320	150227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15680	280	2	1.82	291477960	18638	188.07	15560	15830	15430	20000	10780	15400	15638.91	0.27	0	6807	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6133	4.64	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.19	13750	20231024	14.04	21500	-27.07	20240202	13790	13.71	20240125	27600	-43.19	20230413	13750	14.04	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
60	20240320	140229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15580	180	2	1.17	246413700	15761	159.04	15560	15830	15430	20000	10780	15400	15634.40	0.27	0	5723	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6094	4.61	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.55	13750	20231024	13.31	21500	-27.53	20240202	13790	12.98	20240125	27600	-43.55	20230413	13750	13.31	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
61	20240320	130230	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	150	2	0.97	233792460	14950	150.86	15560	15830	15430	20000	10780	15400	15638.29	0.27	0	5437	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6082	4.60	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
62	20240320	120229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15580	180	2	1.17	232765700	14884	150.19	15560	15830	15430	20000	10780	15400	15638.65	0.27	0	5438	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6094	4.61	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.55	13750	20231024	13.31	21500	-27.53	20240202	13790	12.98	20240125	27600	-43.55	20230413	13750	13.31	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
63	20240320	110228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15580	180	2	1.17	204793510	13086	132.05	15560	15830	15430	20000	10780	15400	15649.82	0.27	0	6048	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6094	4.61	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.55	13750	20231024	13.31	21500	-27.53	20240202	13790	12.98	20240125	27600	-43.55	20230413	13750	13.31	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
64	20240320	100227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15730	330	2	2.14	136913950	8761	88.41	15560	15740	15430	20000	10780	15400	15627.66	0.27	0	5836	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6153	4.65	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.01	13750	20231024	14.40	21500	-26.84	20240202	13790	14.07	20240125	27600	-43.01	20230413	13750	14.40	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
65	20240320	090226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15480	80	2	0.52	1430700	92	0.93	15560	15560	15480	20000	10780	15400	15551.09	0.27	0	-12	15840	15620	15460	15240	15080	15540	15160	196	4600	500	10780	10	1	39114367	6055	4.58	0.29	12	0.00	3380.00	52551.00	27600	20230413	-43.91	13750	20231024	12.58	21500	-28.00	20240202	13790	12.26	20240125	27600	-43.91	20230413	13750	12.58	20231024	0.47	N	007700	500	195 억		104521	N	N	93	N	00	N
66	20240319	160226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-110	5	-0.71	151735980	9853	96.56	15510	15680	15300	20150	10860	15510	15399.98	0.27	0	-1924	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6024	4.56	0.29	12	0.03	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.47	N	007700	500	195 억		106426	N	N	93	N	00	N
67	20240319	150227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	-140	5	-0.90	138929600	9021	88.41	15510	15680	15300	20150	10860	15510	15400.69	0.27	0	-1908	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6012	4.55	0.29	12	0.02	3380.00	52551.00	27600	20230413	-44.31	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	27600	-44.31	20230413	13750	11.78	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
68	20240319	140228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	-130	5	-0.84	107522600	6978	68.38	15510	15680	15300	20150	10860	15510	15408.80	0.27	0	-730	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6016	4.55	0.29	12	0.02	3380.00	52551.00	27600	20230413	-44.28	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	27600	-44.28	20230413	13750	11.85	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
69	20240319	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15370	-140	5	-0.90	89951640	5836	57.19	15510	15680	15300	20150	10860	15510	15413.24	0.27	0	-696	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6012	4.55	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.31	13750	20231024	11.78	21500	-28.51	20240202	13790	11.46	20240125	27600	-44.31	20230413	13750	11.78	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
70	20240319	120227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	-130	5	-0.84	79649170	5167	50.64	15510	15680	15300	20150	10860	15510	15414.97	0.27	0	-507	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6016	4.55	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.28	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	27600	-44.28	20230413	13750	11.85	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
71	20240319	110228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	0	3	0.00	73543810	4772	46.77	15510	15680	15300	20150	10860	15510	15411.53	0.27	0	-322	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6067	4.59	0.30	12	0.01	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
72	20240319	100227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-80	5	-0.52	55203620	3582	35.10	15510	15680	15300	20150	10860	15510	15411.40	0.27	0	-242	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6035	4.57	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.09	13750	20231024	12.22	21500	-28.23	20240202	13790	11.89	20240125	27600	-44.09	20230413	13750	12.22	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
73	20240319	090228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15480	-30	5	-0.19	13085310	845	8.28	15510	15680	15430	20150	10860	15510	15485.57	0.27	0	-456	15836	15672	15536	15372	15236	15605	15305	196	4640	500	10850	10	1	39114367	6055	4.58	0.29	12	0.00	3380.00	52551.00	27600	20230413	-43.91	13750	20231024	12.58	21500	-28.00	20240202	13790	12.26	20240125	27600	-43.91	20230413	13750	12.58	20231024	0.47	N	007700	500	195 억		106426	N	N	23	N	00	N
74	20240318	160226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	-90	5	-0.58	157167950	10107	53.13	15700	15700	15400	20250	10920	15600	15550.41	0.28	0	-2363	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6067	4.59	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.48	N	007700	500	195 억		109545	N	N	23	N	00	N
75	20240318	150226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15580	-20	5	-0.13	141652830	9107	47.87	15700	15700	15400	20250	10920	15600	15554.28	0.28	0	-2259	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6094	4.61	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.55	13750	20231024	13.31	21500	-27.53	20240202	13790	12.98	20240125	27600	-43.55	20230413	13750	13.31	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
76	20240318	140226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15580	-20	5	-0.13	124556000	8006	42.08	15700	15700	15400	20250	10920	15600	15557.83	0.28	0	-2158	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6094	4.61	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.55	13750	20231024	13.31	21500	-27.53	20240202	13790	12.98	20240125	27600	-43.55	20230413	13750	13.31	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
77	20240318	130227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-10	5	-0.06	110522810	7106	37.35	15700	15700	15400	20250	10920	15600	15553.45	0.28	0	-2098	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6098	4.61	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
78	20240318	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-10	5	-0.06	98084670	6308	33.16	15700	15700	15400	20250	10920	15600	15549.25	0.28	0	-2087	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6098	4.61	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
79	20240318	110227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	0	3	0.00	69670810	4485	23.58	15700	15700	15400	20250	10920	15600	15534.18	0.28	0	-1870	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6102	4.62	0.30	12	0.01	3380.00	52551.00	27600	20230413	-43.48	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	27600	-43.48	20230413	13750	13.45	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
80	20240318	100226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	-50	5	-0.32	52683130	3396	17.85	15700	15700	15400	20250	10920	15600	15513.29	0.28	0	-1613	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6082	4.60	0.30	12	0.01	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
81	20240318	090225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-10	5	-0.06	2360950	151	0.79	15700	15700	15590	20250	10920	15600	15635.43	0.28	0	-123	16006	15802	15616	15412	15226	15710	15320	196	4650	500	10920	10	1	39114367	6098	4.61	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.48	N	007700	500	195 억		109545	N	N	4	N	00	N
82	20240315	160226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	-10	5	-0.06	294252230	18857	117.18	15700	15820	15430	20250	10930	15610	15604.40	0.28	0	-1930	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6102	4.62	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.48	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	27600	-43.48	20230413	13750	13.45	20231024	0.48	N	007700	500	195 억		110689	N	N	4	N	00	N
83	20240315	150212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-90	5	-0.58	254765300	16325	101.44	15700	15820	15430	20250	10930	15610	15605.84	0.28	0	-1930	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6071	4.59	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.77	13750	20231024	12.87	21500	-27.81	20240202	13790	12.55	20240125	27600	-43.77	20230413	13750	12.87	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
84	20240315	140215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	20	2	0.13	192345250	12315	76.52	15700	15820	15430	20250	10930	15610	15618.78	0.28	0	-2055	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6114	4.62	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.37	13750	20231024	13.67	21500	-27.30	20240202	13790	13.34	20240125	27600	-43.37	20230413	13750	13.67	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
85	20240315	130224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15610	0	3	0.00	160645700	10286	63.92	15700	15820	15430	20250	10930	15610	15617.90	0.28	0	-1845	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6106	4.62	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.44	13750	20231024	13.53	21500	-27.40	20240202	13790	13.20	20240125	27600	-43.44	20230413	13750	13.53	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
86	20240315	120225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15640	30	2	0.19	155226780	9939	61.76	15700	15820	15430	20250	10930	15610	15617.95	0.28	0	-1932	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6117	4.63	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.33	13750	20231024	13.75	21500	-27.26	20240202	13790	13.42	20240125	27600	-43.33	20230413	13750	13.75	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
87	20240315	110224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	-10	5	-0.06	129607210	8300	51.58	15700	15820	15430	20250	10930	15610	15615.33	0.28	0	-2633	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6102	4.62	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.48	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	27600	-43.48	20230413	13750	13.45	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
88	20240315	100225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15560	-50	5	-0.32	103641800	6633	41.22	15700	15820	15430	20250	10930	15610	15625.18	0.28	0	-2595	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6086	4.60	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.62	13750	20231024	13.16	21500	-27.63	20240202	13790	12.84	20240125	27600	-43.62	20230413	13750	13.16	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
89	20240315	090224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15780	170	2	1.09	11750670	748	4.65	15700	15780	15670	20250	10930	15610	15709.45	0.28	0	48	15756	15682	15546	15472	15336	15720	15510	196	4640	500	10920	10	1	39114367	6172	4.67	0.30	12	0.00	3380.00	52551.00	27600	20230413	-42.83	13750	20231024	14.76	21500	-26.60	20240202	13790	14.43	20240125	27600	-42.83	20230413	13750	14.76	20231024	0.48	N	007700	500	195 억		110689	N	N	36	N	00	N
90	20240314	160222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15610	120	2	0.77	244651200	15748	49.20	15410	15620	15410	20100	10850	15490	15535.38	0.28	0	2398	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6106	4.62	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.44	13750	20231024	13.53	21500	-27.40	20240202	13790	13.20	20240125	27600	-43.44	20230413	13750	13.53	20231024	0.48	N	007700	500	195 억		108060	N	N	36	N	00	N
91	20240314	150224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	20	2	0.13	210518310	13554	42.34	15410	15620	15410	20100	10850	15490	15531.82	0.28	0	2560	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6067	4.59	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
92	20240314	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	60	2	0.39	161823680	10416	32.54	15410	15620	15410	20100	10850	15490	15536.07	0.28	0	1973	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6082	4.60	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
93	20240314	130223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15610	120	2	0.77	138199890	8899	27.80	15410	15620	15410	20100	10850	15490	15529.82	0.28	0	1875	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6106	4.62	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.44	13750	20231024	13.53	21500	-27.40	20240202	13790	13.20	20240125	27600	-43.44	20230413	13750	13.53	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
94	20240314	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15560	70	2	0.45	119552920	7704	24.07	15410	15590	15410	20100	10850	15490	15518.29	0.28	0	2089	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6086	4.60	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.62	13750	20231024	13.16	21500	-27.63	20240202	13790	12.84	20240125	27600	-43.62	20230413	13750	13.16	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
95	20240314	110224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15530	40	2	0.26	91696850	5914	18.47	15410	15590	15410	20100	10850	15490	15505.05	0.28	0	1895	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6074	4.59	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.73	13750	20231024	12.95	21500	-27.77	20240202	13790	12.62	20240125	27600	-43.73	20230413	13750	12.95	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
96	20240314	100224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	0	3	0.00	32641590	2111	6.59	15410	15550	15410	20100	10850	15490	15462.62	0.28	0	559	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6059	4.58	0.29	12	0.01	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
97	20240314	090222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	0	3	0.00	709260	46	0.14	15410	15490	15410	20100	10850	15490	15418.70	0.28	0	-7	15876	15682	15516	15322	15156	15600	15240	196	4610	500	10840	10	1	39114367	6059	4.58	0.29	12	0.00	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.48	N	007700	500	195 억		108060	N	N	19	N	00	N
98	20240313	160223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	-180	5	-1.15	491230410	31780	276.49	15700	15710	15350	20350	10970	15670	15457.17	0.28	0	-2320	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6059	4.58	0.29	12	0.08	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.48	N	007700	500	195 억		109734	N	N	19	N	00	N
99	20240313	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-270	5	-1.72	450397160	29141	253.53	15700	15710	15350	20350	10970	15670	15455.79	0.28	0	-2574	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6024	4.56	0.29	12	0.07	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
100	20240313	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	-210	5	-1.34	381705310	24678	214.70	15700	15710	15350	20350	10970	15670	15467.43	0.28	0	-1166	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6047	4.57	0.29	12	0.06	3380.00	52551.00	27600	20230413	-43.99	13750	20231024	12.44	21500	-28.09	20240202	13790	12.11	20240125	27600	-43.99	20230413	13750	12.44	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
101	20240313	130224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-170	5	-1.08	272497310	17581	152.96	15700	15710	15430	20350	10970	15670	15499.53	0.28	0	1227	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6063	4.59	0.29	12	0.04	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
102	20240313	120222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15480	-190	5	-1.21	221823160	14302	124.43	15700	15710	15430	20350	10970	15670	15509.94	0.28	0	1539	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6055	4.58	0.29	12	0.04	3380.00	52551.00	27600	20230413	-43.91	13750	20231024	12.58	21500	-28.00	20240202	13790	12.26	20240125	27600	-43.91	20230413	13750	12.58	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
103	20240313	110222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-150	5	-0.96	216831430	13980	121.63	15700	15710	15430	20350	10970	15670	15510.12	0.28	0	1706	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6071	4.59	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.77	13750	20231024	12.87	21500	-27.81	20240202	13790	12.55	20240125	27600	-43.77	20230413	13750	12.87	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
104	20240313	100222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15490	-180	5	-1.15	126239110	8123	70.67	15700	15710	15460	20350	10970	15670	15540.95	0.28	0	-15	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6059	4.58	0.29	12	0.02	3380.00	52551.00	27600	20230413	-43.88	13750	20231024	12.65	21500	-27.95	20240202	13790	12.33	20240125	27600	-43.88	20230413	13750	12.65	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
105	20240313	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15700	30	2	0.19	737900	47	0.41	15700	15700	15700	20350	10970	15670	15700.00	0.28	0	-3	16143	15906	15653	15416	15163	15915	15425	196	4680	500	10960	10	1	39114367	6141	4.64	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.12	13750	20231024	14.18	21500	-26.98	20240202	13790	13.85	20240125	27600	-43.12	20230413	13750	14.18	20231024	0.48	N	007700	500	195 억		109734	N	N	8	N	00	N
106	20240312	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	0	3	0.00	178668030	11456	86.58	15670	15890	15400	20350	10970	15670	15596.00	0.29	0	-1956	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6129	4.64	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.48	N	007700	500	195 억		111750	N	N	8	N	00	N
107	20240312	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	0	3	0.00	169703610	10884	82.26	15670	15890	15400	20350	10970	15670	15592.03	0.29	0	-1836	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6129	4.64	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
108	20240312	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15650	-20	5	-0.13	150116970	9633	72.80	15670	15890	15400	20350	10970	15670	15583.62	0.29	0	-1666	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6121	4.63	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.30	13750	20231024	13.82	21500	-27.21	20240202	13790	13.49	20240125	27600	-43.30	20230413	13750	13.82	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
109	20240312	130216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-80	5	-0.51	139641380	8962	67.73	15670	15890	15400	20350	10970	15670	15581.50	0.29	0	-1562	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6098	4.61	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
110	20240312	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15660	-10	5	-0.06	125784750	8073	61.01	15670	15890	15400	20350	10970	15670	15580.92	0.29	0	-1169	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6125	4.63	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.26	13750	20231024	13.89	21500	-27.16	20240202	13790	13.56	20240125	27600	-43.26	20230413	13750	13.89	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
111	20240312	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15550	-120	5	-0.77	118627450	7616	57.56	15670	15890	15400	20350	10970	15670	15576.08	0.29	0	-913	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6082	4.60	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.66	13750	20231024	13.09	21500	-27.67	20240202	13790	12.76	20240125	27600	-43.66	20230413	13750	13.09	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
112	20240312	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-240	5	-1.53	70813190	4569	34.53	15670	15670	15400	20350	10970	15670	15498.62	0.29	0	-715	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6035	4.57	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.09	13750	20231024	12.22	21500	-28.23	20240202	13790	11.89	20240125	27600	-44.09	20230413	13750	12.22	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
113	20240312	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15600	-70	5	-0.45	4194400	268	2.03	15670	15670	15600	20350	10970	15670	15650.75	0.29	0	-89	16010	15840	15670	15500	15330	15755	15415	196	4680	500	10960	10	1	39114367	6102	4.62	0.30	12	0.00	3380.00	52551.00	27600	20230413	-43.48	13750	20231024	13.45	21500	-27.44	20240202	13790	13.13	20240125	27600	-43.48	20230413	13750	13.45	20231024	0.48	N	007700	500	195 억		111750	N	N	6	N	00	N
114	20240311	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	-60	5	-0.38	206800760	13215	63.87	15840	15840	15500	20400	11020	15730	15648.90	0.30	0	-4860	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6129	4.64	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.49	N	007700	500	195 억		116749	N	N	6	N	00	N
115	20240311	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15510	-220	5	-1.40	177910650	11359	54.90	15840	15840	15510	20400	11020	15730	15662.53	0.30	0	-4162	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6067	4.59	0.30	12	0.03	3380.00	52551.00	27600	20230413	-43.80	13750	20231024	12.80	21500	-27.86	20240202	13790	12.47	20240125	27600	-43.80	20230413	13750	12.80	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
116	20240311	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15700	-30	5	-0.19	145252310	9264	44.77	15840	15840	15570	20400	11020	15730	15679.22	0.30	0	-3483	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6141	4.64	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.12	13750	20231024	14.18	21500	-26.98	20240202	13790	13.85	20240125	27600	-43.12	20230413	13750	14.18	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
117	20240311	130219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15620	-110	5	-0.70	135258090	8624	41.68	15840	15840	15570	20400	11020	15730	15683.92	0.30	0	-3397	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6110	4.62	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.41	13750	20231024	13.60	21500	-27.35	20240202	13790	13.27	20240125	27600	-43.41	20230413	13750	13.60	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
118	20240311	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15640	-90	5	-0.57	121471500	7743	37.42	15840	15840	15570	20400	11020	15730	15687.91	0.30	0	-2688	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6117	4.63	0.30	12	0.02	3380.00	52551.00	27600	20230413	-43.33	13750	20231024	13.75	21500	-27.26	20240202	13790	13.42	20240125	27600	-43.33	20230413	13750	13.75	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
119	20240311	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15670	-60	5	-0.38	80652540	5132	24.80	15840	15840	15590	20400	11020	15730	15715.62	0.30	0	-992	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6129	4.64	0.30	12	0.01	3380.00	52551.00	27600	20230413	-43.22	13750	20231024	13.96	21500	-27.12	20240202	13790	13.63	20240125	27600	-43.22	20230413	13750	13.96	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
120	20240311	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15760	30	2	0.19	61546100	3915	18.92	15840	15840	15590	20400	11020	15730	15720.59	0.30	0	-405	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6164	4.66	0.30	12	0.01	3380.00	52551.00	27600	20230413	-42.90	13750	20231024	14.62	21500	-26.70	20240202	13790	14.29	20240125	27600	-42.90	20230413	13750	14.62	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
121	20240311	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15800	70	2	0.45	6889730	435	2.10	15840	15840	15800	20400	11020	15730	15838.46	0.30	0	-88	16230	15980	15640	15390	15050	16105	15515	196	4670	500	11010	10	1	39114367	6180	4.67	0.30	12	0.00	3380.00	52551.00	27600	20230413	-42.75	13750	20231024	14.91	21500	-26.51	20240202	13790	14.58	20240125	27600	-42.75	20230413	13750	14.91	20231024	0.49	N	007700	500	195 억		116749	N	N	19	N	00	N
122	20240308	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15730	430	2	2.81	319434300	20570	57.21	15300	15890	15300	19890	10710	15300	15527.85	0.29	0	5224	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6153	4.65	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.01	13750	20231024	14.40	21500	-26.84	20240202	13790	14.07	20240125	27600	-43.01	20230413	13750	14.40	20231024	0.51	N	007700	500	195 억		112162	N	N	19	N	00	N
123	20240308	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15700	400	2	2.61	300755900	19380	53.90	15300	15890	15300	19890	10710	15300	15519.11	0.29	0	5058	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6141	4.64	0.30	12	0.05	3380.00	52551.00	27600	20230413	-43.12	13750	20231024	14.18	21500	-26.98	20240202	13790	13.85	20240125	27600	-43.12	20230413	13750	14.18	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
124	20240308	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15630	330	2	2.16	252537500	16298	45.33	15300	15890	15300	19890	10710	15300	15495.24	0.29	0	4097	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6114	4.62	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.37	13750	20231024	13.67	21500	-27.30	20240202	13790	13.34	20240125	27600	-43.37	20230413	13750	13.67	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
125	20240308	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	170	2	1.11	181013660	11687	32.50	15300	15890	15300	19890	10710	15300	15488.79	0.29	0	1324	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6051	4.58	0.29	12	0.03	3380.00	52551.00	27600	20230413	-43.95	13750	20231024	12.51	21500	-28.05	20240202	13790	12.18	20240125	27600	-43.95	20230413	13750	12.51	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
126	20240308	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	170	2	1.11	135942340	8764	24.37	15300	15890	15300	19890	10710	15300	15511.93	0.29	0	932	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6051	4.58	0.29	12	0.02	3380.00	52551.00	27600	20230413	-43.95	13750	20231024	12.51	21500	-28.05	20240202	13790	12.18	20240125	27600	-43.95	20230413	13750	12.51	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
127	20240308	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	200	2	1.31	118001440	7606	21.15	15300	15890	15300	19890	10710	15300	15514.82	0.29	0	903	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6063	4.59	0.29	12	0.02	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
128	20240308	100216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	200	2	1.31	101198110	6524	18.14	15300	15890	15300	19890	10710	15300	15512.32	0.29	0	1031	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6063	4.59	0.29	12	0.02	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
129	20240308	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15400	100	2	0.65	35085820	2244	6.24	15300	15890	15300	19890	10710	15300	15638.41	0.29	0	661	16026	15662	15436	15072	14846	15550	14960	196	4590	500	10710	10	1	39114367	6024	4.56	0.29	12	0.01	3380.00	52551.00	27600	20230413	-44.20	13750	20231024	12.00	21500	-28.37	20240202	13790	11.68	20240125	27600	-44.20	20230413	13750	12.00	20231024	0.51	N	007700	500	195 억		112162	N	N	8	N	00	N
130	20240307	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-200	5	-1.29	552275640	35784	90.46	15500	15800	15210	20150	10850	15500	15434.34	0.31	0	-7067	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	5984	4.53	0.29	12	0.09	3380.00	52551.00	27600	20230413	-44.57	13750	20231024	11.27	21500	-28.84	20240202	13790	10.95	20240125	27600	-44.57	20230413	13750	11.27	20231024	0.51	N	007700	500	195 억		120527	N	N	8	N	00	N
131	20240307	150211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15380	-120	5	-0.77	524229350	33954	85.83	15500	15800	15210	20150	10850	15500	15439.40	0.31	0	-6732	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6016	4.55	0.29	12	0.09	3380.00	52551.00	27600	20230413	-44.28	13750	20231024	11.85	21500	-28.47	20240202	13790	11.53	20240125	27600	-44.28	20230413	13750	11.85	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
132	20240307	140214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15350	-150	5	-0.97	491048080	31797	80.38	15500	15800	15210	20150	10850	15500	15443.22	0.31	0	-6351	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6004	4.54	0.29	12	0.08	3380.00	52551.00	27600	20230413	-44.38	13750	20231024	11.64	21500	-28.60	20240202	13790	11.31	20240125	27600	-44.38	20230413	13750	11.64	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
133	20240307	130214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15310	-190	5	-1.23	446772640	28906	73.07	15500	15800	15210	20150	10850	15500	15456.05	0.31	0	-6640	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	5988	4.53	0.29	12	0.07	3380.00	52551.00	27600	20230413	-44.53	13750	20231024	11.35	21500	-28.79	20240202	13790	11.02	20240125	27600	-44.53	20230413	13750	11.35	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
134	20240307	120216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-70	5	-0.45	329009380	21234	53.68	15500	15800	15390	20150	10850	15500	15494.46	0.31	0	-3110	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6035	4.57	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.09	13750	20231024	12.22	21500	-28.23	20240202	13790	11.89	20240125	27600	-44.09	20230413	13750	12.22	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
135	20240307	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-70	5	-0.45	294500800	18997	48.02	15500	15800	15390	20150	10850	15500	15502.49	0.31	0	-2320	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6035	4.57	0.29	12	0.05	3380.00	52551.00	27600	20230413	-44.09	13750	20231024	12.22	21500	-28.23	20240202	13790	11.89	20240125	27600	-44.09	20230413	13750	12.22	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
136	20240307	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	-40	5	-0.26	179605100	11563	29.23	15500	15800	15390	20150	10850	15500	15532.74	0.31	0	-3123	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6047	4.57	0.29	12	0.03	3380.00	52551.00	27600	20230413	-43.99	13750	20231024	12.44	21500	-28.09	20240202	13790	12.11	20240125	27600	-43.99	20230413	13750	12.44	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
137	20240307	090215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15410	-90	5	-0.58	5234010	338	0.85	15500	15500	15400	20150	10850	15500	15485.24	0.31	0	-160	16266	15882	15636	15252	15006	15760	15130	196	4650	500	10850	10	1	39114367	6028	4.56	0.29	12	0.00	3380.00	52551.00	27600	20230413	-44.17	13750	20231024	12.07	21500	-28.33	20240202	13790	11.75	20240125	27600	-44.17	20230413	13750	12.07	20231024	0.51	N	007700	500	195 억		120527	N	N	88	N	00	N
138	20240306	160214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15500	-400	5	-2.52	616782710	39538	111.52	15710	16020	15390	20650	11130	15900	15599.74	0.32	0	-6277	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6063	4.59	0.29	12	0.10	3380.00	52551.00	27600	20230413	-43.84	13750	20231024	12.73	21500	-27.91	20240202	13790	12.40	20240125	27600	-43.84	20230413	13750	12.73	20231024	0.52	N	007700	500	195 억		127117	N	N	88	N	00	N
139	20240306	150216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15560	-340	5	-2.14	583011630	37362	105.38	15710	16020	15390	20650	11130	15900	15604.40	0.32	0	-5027	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6086	4.60	0.30	12	0.10	3380.00	52551.00	27600	20230413	-43.62	13750	20231024	13.16	21500	-27.63	20240202	13790	12.84	20240125	27600	-43.62	20230413	13750	13.16	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
140	20240306	140214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15770	-130	5	-0.82	533718080	34202	96.47	15710	16020	15390	20650	11130	15900	15604.88	0.32	0	-3535	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6168	4.67	0.30	12	0.09	3380.00	52551.00	27600	20230413	-42.86	13750	20231024	14.69	21500	-26.65	20240202	13790	14.36	20240125	27600	-42.86	20230413	13750	14.69	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
141	20240306	130216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15470	-430	5	-2.70	446002190	28573	80.59	15710	16020	15390	20650	11130	15900	15609.22	0.32	0	-4726	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6051	4.58	0.29	12	0.07	3380.00	52551.00	27600	20230413	-43.95	13750	20231024	12.51	21500	-28.05	20240202	13790	12.18	20240125	27600	-43.95	20230413	13750	12.51	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
142	20240306	120216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15460	-440	5	-2.77	401106230	25669	72.40	15710	16020	15390	20650	11130	15900	15626.09	0.32	0	-4614	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6047	4.57	0.29	12	0.07	3380.00	52551.00	27600	20230413	-43.99	13750	20231024	12.44	21500	-28.09	20240202	13790	12.11	20240125	27600	-43.99	20230413	13750	12.44	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
143	20240306	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15590	-310	5	-1.95	254278450	16176	45.63	15710	16020	15590	20650	11130	15900	15719.49	0.32	0	-3619	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6098	4.61	0.30	12	0.04	3380.00	52551.00	27600	20230413	-43.51	13750	20231024	13.38	21500	-27.49	20240202	13790	13.05	20240125	27600	-43.51	20230413	13750	13.38	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
144	20240306	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15760	-140	5	-0.88	97164900	6151	17.35	15710	16020	15710	20650	11130	15900	15796.60	0.32	0	-1127	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6164	4.66	0.30	12	0.02	3380.00	52551.00	27600	20230413	-42.90	13750	20231024	14.62	21500	-26.70	20240202	13790	14.29	20240125	27600	-42.90	20230413	13750	14.62	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
145	20240306	090215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15790	-110	5	-0.69	21366930	1358	3.83	15710	15790	15710	20650	11130	15900	15734.12	0.32	0	-650	16573	16236	15983	15646	15393	16110	15520	196	4750	500	11130	10	1	39114367	6176	4.67	0.30	12	0.00	3380.00	52551.00	27600	20230413	-42.79	13750	20231024	14.84	21500	-26.56	20240202	13790	14.50	20240125	27600	-42.79	20230413	13750	14.84	20231024	0.52	N	007700	500	195 억		127117	N	N	5	N	00	N
146	20240305	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15900	-270	5	-1.67	561838380	35193	5.38	16130	16320	15730	21000	11320	16170	15964.67	0.32	0	-2116	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6219	4.70	0.30	12	0.09	3380.00	52551.00	27600	20230413	-42.39	13750	20231024	15.64	21500	-26.05	20240202	13790	15.30	20240125	27600	-42.39	20230413	13750	15.64	20231024	0.52	N	007700	500	195 억		127067	N	N	5	N	00	N
147	20240305	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15880	-290	5	-1.79	534615320	33478	5.11	16130	16320	15730	21000	11320	16170	15969.15	0.32	0	-2173	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6211	4.70	0.30	12	0.09	3380.00	52551.00	27600	20230413	-42.46	13750	20231024	15.49	21500	-26.14	20240202	13790	15.16	20240125	27600	-42.46	20230413	13750	15.49	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
148	20240305	140212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16000	-170	5	-1.05	481004220	30100	4.60	16130	16320	15730	21000	11320	16170	15980.21	0.32	0	-1921	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6258	4.73	0.30	12	0.08	3380.00	52551.00	27600	20230413	-42.03	13750	20231024	16.36	21500	-25.58	20240202	13790	16.03	20240125	27600	-42.03	20230413	13750	16.36	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
149	20240305	130213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15920	-250	5	-1.55	449428150	28114	4.30	16130	16320	15730	21000	11320	16170	15985.92	0.32	0	-2628	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6227	4.71	0.30	12	0.07	3380.00	52551.00	27600	20230413	-42.32	13750	20231024	15.78	21500	-25.95	20240202	13790	15.45	20240125	27600	-42.32	20230413	13750	15.78	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
150	20240305	120214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15760	-410	5	-2.54	433781050	27125	4.14	16130	16320	15730	21000	11320	16170	15991.93	0.32	0	-2912	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6164	4.66	0.30	12	0.07	3380.00	52551.00	27600	20230413	-42.90	13750	20231024	14.62	21500	-26.70	20240202	13790	14.29	20240125	27600	-42.90	20230413	13750	14.62	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
151	20240305	110214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	15990	-180	5	-1.11	260816110	16201	2.48	16130	16320	15960	21000	11320	16170	16098.77	0.32	0	-2269	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6254	4.73	0.30	12	0.04	3380.00	52551.00	27600	20230413	-42.07	13750	20231024	16.29	21500	-25.63	20240202	13790	15.95	20240125	27600	-42.07	20230413	13750	16.29	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
152	20240305	100213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16080	-90	5	-0.56	150708900	9330	1.43	16130	16320	16040	21000	11320	16170	16153.15	0.32	0	-144	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6290	4.76	0.31	12	0.02	3380.00	52551.00	27600	20230413	-41.74	13750	20231024	16.95	21500	-25.21	20240202	13790	16.61	20240125	27600	-41.74	20230413	13750	16.95	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
153	20240305	090213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16160	-10	5	-0.06	21935350	1359	0.21	16130	16320	16130	21000	11320	16170	16140.80	0.32	0	329	16856	16512	16336	15992	15816	16425	15905	196	4830	500	11310	10	1	39114367	6321	4.78	0.31	12	0.00	3380.00	52551.00	27600	20230413	-41.45	13750	20231024	17.53	21500	-24.84	20240202	13790	17.19	20240125	27600	-41.45	20230413	13750	17.53	20231024	0.52	N	007700	500	195 억		127067	N	N	18	N	00	N
154	20240304	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16170	-440	5	-2.65	588383580	35952	116.83	16520	16680	16160	21550	11630	16610	16365.81	0.35	0	-11108	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6325	4.78	0.31	12	0.09	3380.00	52551.00	27600	20230413	-41.41	13750	20231024	17.60	21500	-24.79	20240202	13790	17.26	20240125	27600	-41.41	20230413	13750	17.60	20231024	0.53	N	007700	500	195 억		138236	N	N	18	N	00	N
155	20240304	150212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16200	-410	5	-2.47	552417960	33731	109.61	16520	16680	16160	21550	11630	16610	16377.16	0.35	0	-10737	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6337	4.79	0.31	12	0.09	3380.00	52551.00	27600	20230413	-41.30	13750	20231024	17.82	21500	-24.65	20240202	13790	17.48	20240125	27600	-41.30	20230413	13750	17.82	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
156	20240304	140204	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16300	-310	5	-1.87	414824270	25256	82.07	16520	16680	16270	21550	11630	16610	16424.78	0.35	0	-8606	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6376	4.82	0.31	12	0.06	3380.00	52551.00	27600	20230413	-40.94	13750	20231024	18.55	21500	-24.19	20240202	13790	18.20	20240125	27600	-40.94	20230413	13750	18.55	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
157	20240304	130212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16310	-300	5	-1.81	391808760	23843	77.48	16520	16680	16270	21550	11630	16610	16432.86	0.35	0	-8157	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6380	4.83	0.31	12	0.06	3380.00	52551.00	27600	20230413	-40.91	13750	20231024	18.62	21500	-24.14	20240202	13790	18.27	20240125	27600	-40.91	20230413	13750	18.62	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
158	20240304	120205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16390	-220	5	-1.32	275989520	16753	54.44	16520	16680	16380	21550	11630	16610	16474.04	0.35	0	-4303	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6411	4.85	0.31	12	0.04	3380.00	52551.00	27600	20230413	-40.62	13750	20231024	19.20	21500	-23.77	20240202	13790	18.85	20240125	27600	-40.62	20230413	13750	19.20	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
159	20240304	110211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16420	-190	5	-1.14	227233060	13780	44.78	16520	16680	16380	21550	11630	16610	16490.06	0.35	0	-3130	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6423	4.86	0.31	12	0.04	3380.00	52551.00	27600	20230413	-40.51	13750	20231024	19.42	21500	-23.63	20240202	13790	19.07	20240125	27600	-40.51	20230413	13750	19.42	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
160	20240304	100211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16470	-140	5	-0.84	134752620	8165	26.53	16520	16680	16410	21550	11630	16610	16503.69	0.35	0	-1348	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6442	4.87	0.31	12	0.02	3380.00	52551.00	27600	20230413	-40.33	13750	20231024	19.78	21500	-23.40	20240202	13790	19.43	20240125	27600	-40.33	20230413	13750	19.78	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N
161	20240304	090212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	16610	0	3	0.00	9028060	546	1.77	16520	16610	16520	21550	11630	16610	16534.91	0.35	0	-245	17583	17096	16763	16276	15943	16930	16110	196	4940	500	11620	10	1	39114367	6497	4.91	0.32	12	0.00	3380.00	52551.00	27600	20230413	-39.82	13750	20231024	20.80	21500	-22.74	20240202	13790	20.45	20240125	27600	-39.82	20230413	13750	20.80	20231024	0.53	N	007700	500	195 억		138236	N	N	90	N	00	N