KissMeData/032830/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	160409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-3200	5	-3.35	34583801300	373783	107.56	95400	95500	91400	124100	66900	95500	92524.16	19.41	0	122606	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	184600	11.66	0.76	12	0.19	7917.00	121961.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.12	N	032830	500	1000 억		38821588	N	N	2318	N	00	N
3	20240329	150411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92400	-3100	5	-3.25	31375403200	339019	97.55	95400	95500	91400	124100	66900	95500	92547.62	19.41	0	107118	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	184800	11.67	0.76	12	0.17	7917.00	121961.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
4	20240329	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92000	-3500	5	-3.66	25349041700	273751	78.77	95400	95500	91400	124100	66900	95500	92598.90	19.41	0	68776	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	184000	11.62	0.75	12	0.14	7917.00	121961.00	108500	20240308	-15.21	60000	20240119	53.33	108500	-15.21	20240308	60000	53.33	20240119	108500	-15.21	20240308	60000	53.33	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
5	20240329	130402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	-2800	5	-2.93	21589259300	232992	67.04	95400	95500	91400	124100	66900	95500	92660.95	19.41	0	51755	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	185400	11.71	0.76	12	0.12	7917.00	121961.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
6	20240329	120406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-2100	5	-2.20	18332278200	197909	56.95	95400	95500	91400	124100	66900	95500	92629.84	19.41	0	46388	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	186800	11.80	0.77	12	0.10	7917.00	121961.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
7	20240329	110402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	-2500	5	-2.62	14631905400	158163	45.51	95400	95500	91400	124100	66900	95500	92511.56	19.41	0	26955	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	186000	11.75	0.76	12	0.08	7917.00	121961.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
8	20240329	100403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92400	-3100	5	-3.25	9619026700	103792	29.87	95400	95500	91400	124100	66900	95500	92675.99	19.41	0	-3357	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	184800	11.67	0.76	12	0.05	7917.00	121961.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
9	20240329	090400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	-700	5	-0.73	276066100	2900	0.83	95400	95500	94700	124100	66900	95500	95195.21	19.41	0	-1270	97766	96632	94866	93732	91966	97200	94300	1000	28600	500	74490	100	1	200000000	189600	11.97	0.78	12	0.00	7917.00	121961.00	108500	20240308	-12.63	60000	20240119	58.00	108500	-12.63	20240308	60000	58.00	20240119	108500	-12.63	20240308	60000	58.00	20240119	0.12	N	032830	500	1000 억		38821588	N	N	126	N	00	N
10	20240328	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	1400	2	1.49	33010316400	347112	65.74	93200	96000	93100	122300	65900	94100	95099.79	19.38	0	60439	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	191000	12.06	0.78	12	0.17	7917.00	121961.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.12	N	032830	500	1000 억		38759828	N	N	126	N	00	N
11	20240328	150405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	1400	2	1.49	28634597500	301248	57.06	93200	96000	93100	122300	65900	94100	95053.27	19.38	0	48849	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	191000	12.06	0.78	12	0.15	7917.00	121961.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
12	20240328	140401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95100	1000	2	1.06	23729625700	249848	47.32	93200	96000	93100	122300	65900	94100	94976.28	19.38	0	42972	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	190200	12.01	0.78	12	0.12	7917.00	121961.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
13	20240328	130359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95400	1300	2	1.38	19047498700	200823	38.04	93200	95700	93100	122300	65900	94100	94847.23	19.38	0	37199	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	190800	12.05	0.78	12	0.10	7917.00	121961.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
14	20240328	120403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	400	2	0.43	15734151900	166002	31.44	93200	95700	93100	122300	65900	94100	94782.95	19.38	0	35461	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	189000	11.94	0.77	12	0.08	7917.00	121961.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
15	20240328	110401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	1100	2	1.17	11160721100	117701	22.29	93200	95700	93100	122300	65900	94100	94822.71	19.38	0	24005	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	190400	12.02	0.78	12	0.06	7917.00	121961.00	108500	20240308	-12.26	60000	20240119	58.67	108500	-12.26	20240308	60000	58.67	20240119	108500	-12.26	20240308	60000	58.67	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
16	20240328	100404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	500	2	0.53	5950693400	63037	11.94	93200	95300	93100	122300	65900	94100	94400.06	19.38	0	9251	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	189200	11.95	0.78	12	0.03	7917.00	121961.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
17	20240328	090408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-200	5	-0.21	913281100	9764	1.85	93200	94400	93100	122300	65900	94100	93534.97	19.38	0	-543	99500	96800	95100	92400	90700	95950	91550	1000	28200	500	73390	100	1	200000000	187800	11.86	0.77	12	0.00	7917.00	121961.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.12	N	032830	500	1000 억		38759828	N	N	745	N	00	N
18	20240327	160406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-3700	5	-3.78	42651042900	447933	134.23	97100	97800	93400	127100	68500	97800	95218.40	19.31	0	82093	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	188200	11.89	0.77	12	0.22	7917.00	121961.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.12	N	032830	500	1000 억		38629583	N	N	745	N	00	N
19	20240327	150407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-3800	5	-3.89	39692103600	416434	124.80	97100	97800	93600	127100	68500	97800	95314.22	19.31	0	68566	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	188000	11.87	0.77	12	0.21	7917.00	121961.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
20	20240327	140408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94700	-3100	5	-3.17	29627966100	309468	92.74	97100	97800	94400	127100	68500	97800	95738.32	19.31	0	48197	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	189400	11.96	0.78	12	0.15	7917.00	121961.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
21	20240327	130408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95100	-2700	5	-2.76	23879274600	248952	74.60	97100	97800	94800	127100	68500	97800	95919.12	19.31	0	31896	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	190200	12.01	0.78	12	0.12	7917.00	121961.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
22	20240327	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95600	-2200	5	-2.25	18645164800	193996	58.14	97100	97800	95300	127100	68500	97800	96111.00	19.31	0	30859	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	191200	12.08	0.78	12	0.10	7917.00	121961.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
23	20240327	110407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	-2300	5	-2.35	14556410900	151292	45.34	97100	97800	95300	127100	68500	97800	96213.92	19.31	0	12652	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	191000	12.06	0.78	12	0.08	7917.00	121961.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
24	20240327	100403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	-800	5	-0.82	7421842200	76903	23.05	97100	97800	95800	127100	68500	97800	96508.99	19.31	0	14490	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	194000	12.25	0.80	12	0.04	7917.00	121961.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
25	20240327	090408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	-500	5	-0.51	966278800	9952	2.98	97100	97800	96800	127100	68500	97800	97093.29	19.31	0	-2148	100066	98932	98066	96932	96066	99500	97500	1000	29300	500	76280	100	1	200000000	194600	12.29	0.80	12	0.00	7917.00	121961.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.12	N	032830	500	1000 억		38629583	N	N	141	N	00	N
26	20240326	160342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97800	500	2	0.51	32674288300	333146	77.08	97200	99200	97200	126400	68200	97300	98078.48	19.33	0	3141	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	195600	12.35	0.80	12	0.17	7917.00	121961.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.13	N	032830	500	1000 억		38667853	N	N	141	N	00	N
27	20240326	150402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	200	2	0.21	27437024700	279612	64.70	97200	99200	97200	126400	68200	97300	98125.79	19.33	0	-6561	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	195000	12.32	0.80	12	0.14	7917.00	121961.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
28	20240326	140400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97400	100	2	0.10	22709874400	231182	53.49	97200	99200	97200	126400	68200	97300	98234.35	19.33	0	-4132	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	194800	12.30	0.80	12	0.12	7917.00	121961.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
29	20240326	130359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	300	2	0.31	18532640400	188360	43.58	97200	99200	97200	126400	68200	97300	98390.34	19.33	0	2875	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	195200	12.33	0.80	12	0.09	7917.00	121961.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
30	20240326	120400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98300	1000	2	1.03	15508644500	157540	36.45	97200	99200	97200	126400	68200	97300	98443.67	19.33	0	8786	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	196600	12.42	0.81	12	0.08	7917.00	121961.00	108500	20240308	-9.40	60000	20240119	63.83	108500	-9.40	20240308	60000	63.83	20240119	108500	-9.40	20240308	60000	63.83	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
31	20240326	110354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98700	1400	2	1.44	10834463000	110152	25.49	97200	99200	97200	126400	68200	97300	98360.65	19.33	0	6063	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	197400	12.47	0.81	12	0.06	7917.00	121961.00	108500	20240308	-9.03	60000	20240119	64.50	108500	-9.03	20240308	60000	64.50	20240119	108500	-9.03	20240308	60000	64.50	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
32	20240326	100402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	400	2	0.41	7464243400	75936	17.57	97200	99200	97200	126400	68200	97300	98298.48	19.33	0	4671	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	195400	12.34	0.80	12	0.04	7917.00	121961.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
33	20240326	090400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98500	1200	2	1.23	1269373600	12995	3.01	97200	98500	97200	126400	68200	97300	97686.15	19.33	0	1606	99900	98600	97600	96300	95300	99250	96950	1000	29100	500	75890	100	1	200000000	197000	12.44	0.81	12	0.01	7917.00	121961.00	108500	20240308	-9.22	60000	20240119	64.17	108500	-9.22	20240308	60000	64.17	20240119	108500	-9.22	20240308	60000	64.17	20240119	0.13	N	032830	500	1000 억		38667853	N	N	216	N	00	N
34	20240325	160412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	-600	5	-0.61	31566850600	323383	77.13	96900	98900	96600	127200	68600	97900	97614.44	19.32	0	19614	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	194600	12.29	0.80	12	0.16	7917.00	121961.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.12	N	032830	500	1000 억		38646848	N	N	216	N	00	N
35	20240325	150414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	-200	5	-0.20	28039750700	287250	68.51	96900	98900	96600	127200	68600	97900	97614.43	19.32	0	19947	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	195400	12.34	0.80	12	0.14	7917.00	121961.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
36	20240325	140413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-400	5	-0.41	23837160600	244202	58.25	96900	98900	96600	127200	68600	97900	97612.45	19.32	0	20022	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	195000	12.32	0.80	12	0.12	7917.00	121961.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
37	20240325	130414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	-900	5	-0.92	20617714900	211135	50.36	96900	98900	96600	127200	68600	97900	97651.79	19.32	0	20757	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	194000	12.25	0.80	12	0.11	7917.00	121961.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
38	20240325	120419	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	-900	5	-0.92	17181732100	175681	41.90	96900	98900	96700	127200	68600	97900	97800.73	19.32	0	22098	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	194000	12.25	0.80	12	0.09	7917.00	121961.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
39	20240325	110416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	0	3	0.00	13108488600	133961	31.95	96900	98900	96700	127200	68600	97900	97853.02	19.32	0	17240	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	195800	12.37	0.80	12	0.07	7917.00	121961.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
40	20240325	100413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-300	5	-0.31	7992034100	81438	19.42	96900	98900	96800	127200	68600	97900	98136.48	19.32	0	6561	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	195200	12.33	0.80	12	0.04	7917.00	121961.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
41	20240325	090415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	0	3	0.00	889403100	9091	2.17	96900	98900	96800	127200	68600	97900	97833.23	19.32	0	155	101100	99500	98200	96600	95300	100300	97400	1000	29300	500	76360	100	1	200000000	195800	12.37	0.80	12	0.00	7917.00	121961.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.12	N	032830	500	1000 억		38646848	N	N	703	N	00	N
42	20240322	160412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	500	2	0.51	41089831600	418809	66.03	97400	99800	96900	126600	68200	97400	98111.21	19.26	0	115453	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195800	12.37	0.80	12	0.21	7917.00	121961.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.13	N	032830	500	1000 억		38522935	N	N	703	N	00	N
43	20240322	150416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	500	2	0.51	36508877600	371994	58.65	97400	99800	96900	126600	68200	97400	98143.75	19.26	0	99167	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195800	12.37	0.80	12	0.19	7917.00	121961.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
44	20240322	140411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	300	2	0.31	30673426400	312383	49.25	97400	99800	96900	126600	68200	97400	98191.75	19.26	0	84426	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195400	12.34	0.80	12	0.16	7917.00	121961.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
45	20240322	130414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97800	400	2	0.41	26119172000	265756	41.90	97400	99800	96900	126600	68200	97400	98282.56	19.26	0	75918	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195600	12.35	0.80	12	0.13	7917.00	121961.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
46	20240322	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	200	2	0.21	21582879500	219221	34.56	97400	99800	97000	126600	68200	97400	98452.65	19.26	0	63117	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195200	12.33	0.80	12	0.11	7917.00	121961.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
47	20240322	110416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	500	2	0.51	16171948500	163967	25.85	97400	99800	97000	126600	68200	97400	98629.36	19.26	0	42534	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	195800	12.37	0.80	12	0.08	7917.00	121961.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
48	20240322	100412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	1200	2	1.23	10771441600	108819	17.16	97400	99800	97000	126600	68200	97400	98985.07	19.26	0	28548	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	197200	12.45	0.81	12	0.05	7917.00	121961.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
49	20240322	090410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	1200	2	1.23	1103438800	11270	1.78	97400	98700	97000	126600	68200	97400	97909.79	19.26	0	2859	100133	98766	96633	95266	93133	99450	95950	1000	29200	500	75970	100	1	200000000	197200	12.45	0.81	12	0.01	7917.00	121961.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.13	N	032830	500	1000 억		38522935	N	N	2930	N	00	N
50	20240321	160410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97400	1600	2	1.67	61330437500	633657	101.36	95800	98000	94500	124500	67100	95800	96787.09	19.19	0	69983	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	194800	12.30	0.80	12	0.32	7917.00	121961.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.13	N	032830	500	1000 억		38387242	N	N	2832	N	00	N
51	20240321	150411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	1500	2	1.57	53913904200	557481	89.17	95800	98000	94500	124500	67100	95800	96709.95	19.19	0	66209	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	194600	12.29	0.80	12	0.28	7917.00	121961.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
52	20240321	140412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	1200	2	1.25	44091089200	456453	73.01	95800	98000	94500	124500	67100	95800	96595.13	19.19	0	55935	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	194000	12.25	0.80	12	0.23	7917.00	121961.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
53	20240321	130409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	1000	2	1.04	31469490300	326865	52.28	95800	97300	94500	124500	67100	95800	96276.81	19.19	0	32545	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	193600	12.23	0.79	12	0.16	7917.00	121961.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
54	20240321	120410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97000	1200	2	1.25	26709275900	277713	44.42	95800	97300	94500	124500	67100	95800	96175.90	19.19	0	18731	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	194000	12.25	0.80	12	0.14	7917.00	121961.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
55	20240321	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	900	2	0.94	21033130400	219053	35.04	95800	97300	94500	124500	67100	95800	96018.51	19.19	0	1698	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	193400	12.21	0.79	12	0.11	7917.00	121961.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
56	20240321	100410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	700	2	0.73	15121576200	157998	25.27	95800	97200	94500	124500	67100	95800	95707.35	19.19	0	-4311	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	193000	12.19	0.79	12	0.08	7917.00	121961.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
57	20240321	090412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	-100	5	-0.10	2343327000	24626	3.94	95800	95800	94500	124500	67100	95800	95155.05	19.19	0	248	101000	98400	96500	93900	92000	99700	95200	1000	28700	500	74720	100	1	200000000	191400	12.09	0.78	12	0.01	7917.00	121961.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.13	N	032830	500	1000 억		38387242	N	N	1168	N	00	N
58	20240320	160408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	2300	2	2.46	60315377600	624236	146.25	94600	99100	94600	121500	65500	93500	96623.76	19.13	0	-15535	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	191600	12.10	0.79	12	0.31	7917.00	121961.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.14	N	032830	500	1000 억		38269638	N	N	1168	N	00	N
59	20240320	150409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	2000	2	2.14	54403389700	562434	131.77	94600	99100	94600	121500	65500	93500	96728.54	19.13	0	-13352	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	191000	12.06	0.78	12	0.28	7917.00	121961.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
60	20240320	140412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	2200	2	2.35	45879011100	473401	110.91	94600	99100	94600	121500	65500	93500	96913.70	19.13	0	-21807	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	191400	12.09	0.78	12	0.24	7917.00	121961.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
61	20240320	130413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	2800	2	2.99	40467163400	417018	97.70	94600	99100	94600	121500	65500	93500	97039.44	19.13	0	-15495	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	192600	12.16	0.79	12	0.21	7917.00	121961.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
62	20240320	120411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	2800	2	2.99	35131141600	361768	84.76	94600	99100	94600	121500	65500	93500	97109.68	19.13	0	-8097	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	192600	12.16	0.79	12	0.18	7917.00	121961.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
63	20240320	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96400	2900	2	3.10	30576601300	314600	73.71	94600	99100	94600	121500	65500	93500	97192.10	19.13	0	-892	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	192800	12.18	0.79	12	0.16	7917.00	121961.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
64	20240320	100408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98100	4600	2	4.92	23775872300	244381	57.26	94600	99100	94600	121500	65500	93500	97290.32	19.13	0	13249	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	196200	12.39	0.80	12	0.12	7917.00	121961.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
65	20240320	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97200	3700	2	3.96	4742366500	49440	11.58	94600	97200	94600	121500	65500	93500	95922.09	19.13	0	12291	99366	96432	94866	91932	90366	95650	91150	1000	28000	500	72930	100	1	200000000	194400	12.28	0.80	12	0.02	7917.00	121961.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.14	N	032830	500	1000 억		38269638	N	N	118	N	00	N
66	20240319	160402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	-3700	5	-3.81	40154213700	425420	79.73	95500	97800	93300	126300	68100	97200	94389.49	19.10	0	44448	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	187000	11.81	0.77	12	0.21	7917.00	121961.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.15	N	032830	500	1000 억		38203184	N	N	117	N	00	N
67	20240319	150409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	-3300	5	-3.40	34558229500	365623	68.52	95500	97800	93300	126300	68100	97200	94518.69	19.10	0	35467	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	187800	11.86	0.77	12	0.18	7917.00	121961.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
68	20240319	140409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-3400	5	-3.50	29675797900	313447	58.74	95500	97800	93300	126300	68100	97200	94675.58	19.10	0	33812	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	187600	11.85	0.77	12	0.16	7917.00	121961.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
69	20240319	130345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-3100	5	-3.19	26724491000	282030	52.85	95500	97800	93300	126300	68100	97200	94757.54	19.10	0	36360	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	188200	11.89	0.77	12	0.14	7917.00	121961.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
70	20240319	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	-2600	5	-2.67	22861685400	241000	45.16	95500	97800	93600	126300	68100	97200	94861.68	19.10	0	31764	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	189200	11.95	0.78	12	0.12	7917.00	121961.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
71	20240319	110408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94300	-2900	5	-2.98	19678694400	207385	38.86	95500	97800	93600	126300	68100	97200	94889.57	19.10	0	32244	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	188600	11.91	0.77	12	0.10	7917.00	121961.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
72	20240319	100408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-2700	5	-2.78	14389802300	151313	28.36	95500	97800	93600	126300	68100	97200	95099.45	19.10	0	23979	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	189000	11.94	0.77	12	0.08	7917.00	121961.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
73	20240319	090407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96400	-800	5	-0.82	1811688200	18782	3.52	95500	97800	95400	126300	68100	97200	96458.39	19.10	0	2824	102333	99766	96533	93966	90733	98150	92350	1000	29100	500	75810	100	1	200000000	192800	12.18	0.79	12	0.01	7917.00	121961.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.15	N	032830	500	1000 억		38203184	N	N	8	N	00	N
74	20240318	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97200	-1900	5	-1.92	51118033300	533047	71.98	99100	99100	93300	128800	69400	99100	95897.56	19.10	0	-7792	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	194400	12.28	0.80	12	0.27	7917.00	121961.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
75	20240318	150407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	-1800	5	-1.82	45714573400	477587	64.49	99100	99100	93300	128800	69400	99100	95719.84	19.10	0	239	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	194600	12.29	0.80	12	0.24	7917.00	121961.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
76	20240318	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96200	-2900	5	-2.93	37222906600	389836	52.64	99100	99100	93300	128800	69400	99100	95483.44	19.10	0	1503	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	192400	12.15	0.79	12	0.19	7917.00	121961.00	108500	20240308	-11.34	60000	20240119	60.33	108500	-11.34	20240308	60000	60.33	20240119	108500	-11.34	20240308	60000	60.33	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
77	20240318	130406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	-2600	5	-2.62	33158702300	347443	46.91	99100	99100	93300	128800	69400	99100	95436.31	19.10	0	-521	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	193000	12.19	0.79	12	0.17	7917.00	121961.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
78	20240318	120404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	-2600	5	-2.62	30096653500	315667	42.62	99100	99100	93300	128800	69400	99100	95342.96	19.10	0	-3693	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	193000	12.19	0.79	12	0.16	7917.00	121961.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
79	20240318	110407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96200	-2900	5	-2.93	26912484400	282564	38.15	99100	99100	93300	128800	69400	99100	95243.76	19.10	0	-10462	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	192400	12.15	0.79	12	0.14	7917.00	121961.00	108500	20240308	-11.34	60000	20240119	60.33	108500	-11.34	20240308	60000	60.33	20240119	108500	-11.34	20240308	60000	60.33	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
80	20240318	100405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-4600	5	-4.64	20089181200	211292	28.53	99100	99100	93300	128800	69400	99100	95077.68	19.10	0	-17731	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	189000	11.94	0.77	12	0.11	7917.00	121961.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
81	20240318	090404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98100	-1000	5	-1.01	1238780200	12580	1.70	99100	99100	98000	128800	69400	99100	98471.84	19.10	0	-2379	107766	103432	101266	96932	94766	102350	95850	1000	29700	500	77290	100	1	200000000	196200	12.39	0.80	12	0.01	7917.00	121961.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.14	N	032830	500	1000 억		38192105	N	N	183	N	00	N
82	20240315	160401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99100	-2200	5	-2.17	74147794500	737562	98.32	100300	105600	99100	131600	71000	101300	100531.24	19.11	0	-52539	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	198200	12.52	0.81	12	0.37	7917.00	121961.00	108500	20240308	-8.66	60000	20240119	65.17	108500	-8.66	20240308	60000	65.17	20240119	108500	-8.66	20240308	60000	65.17	20240119	0.14	N	032830	500	1000 억		38225499	N	N	183	N	00	N
83	20240315	150343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99800	-1500	5	-1.48	51048190500	504640	67.27	100300	105600	99100	131600	71000	101300	101157.59	19.11	0	-48967	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	199600	12.61	0.82	12	0.25	7917.00	121961.00	108500	20240308	-8.02	60000	20240119	66.33	108500	-8.02	20240308	60000	66.33	20240119	108500	-8.02	20240308	60000	66.33	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
84	20240315	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99900	-1400	5	-1.38	42880978900	423068	56.40	100300	105600	99100	131600	71000	101300	101357.20	19.11	0	-25903	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	199800	12.62	0.82	12	0.21	7917.00	121961.00	108500	20240308	-7.93	60000	20240119	66.50	108500	-7.93	20240308	60000	66.50	20240119	108500	-7.93	20240308	60000	66.50	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
85	20240315	130403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99700	-1600	5	-1.58	37842597300	372708	49.68	100300	105600	99100	131600	71000	101300	101534.27	19.11	0	-19127	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	199400	12.59	0.82	12	0.19	7917.00	121961.00	108500	20240308	-8.11	60000	20240119	66.17	108500	-8.11	20240308	60000	66.17	20240119	108500	-8.11	20240308	60000	66.17	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
86	20240315	120404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99700	-1600	5	-1.58	34709145500	341283	45.49	100300	105600	99100	131600	71000	101300	101702.14	19.11	0	-11017	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	199400	12.59	0.82	12	0.17	7917.00	121961.00	108500	20240308	-8.11	60000	20240119	66.17	108500	-8.11	20240308	60000	66.17	20240119	108500	-8.11	20240308	60000	66.17	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
87	20240315	110401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100500	-800	5	-0.79	29167617500	285808	38.10	100300	105600	99600	131600	71000	101300	102053.61	19.11	0	4303	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	201000	12.69	0.82	12	0.14	7917.00	121961.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
88	20240315	100402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100500	-800	5	-0.79	23621877500	230459	30.72	100300	105600	99600	131600	71000	101300	102500.10	19.11	0	11684	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	201000	12.69	0.82	12	0.12	7917.00	121961.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
89	20240315	090402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	104000	2700	2	2.67	3270752400	31829	4.24	100300	104200	100300	131600	71000	101300	102767.56	19.11	0	9446	102966	102132	100566	99732	98166	102550	100150	1000	30300	500	79010	100	1	200000000	208000	13.14	0.85	12	0.02	7917.00	121961.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.14	N	032830	500	1000 억		38225499	N	N	2535	N	00	N
90	20240314	160358	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	101300	2000	2	2.01	75410498000	748976	155.47	100000	101400	99000	129000	69600	99300	100683.56	19.06	0	256207	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	202600	12.80	0.83	12	0.37	7917.00	121961.00	108500	20240308	-6.64	60000	20240119	68.83	108500	-6.64	20240308	60000	68.83	20240119	108500	-6.64	20240308	60000	68.83	20240119	0.13	N	032830	500	1000 억		38118521	N	N	2535	N	00	N
91	20240314	150400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	101000	1700	2	1.71	55937636500	556670	115.55	100000	101000	99000	129000	69600	99300	100486.50	19.06	0	181635	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	202000	12.76	0.83	12	0.28	7917.00	121961.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
92	20240314	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100600	1300	2	1.31	40291618200	401393	83.32	100000	101000	99000	129000	69600	99300	100379.89	19.06	0	138393	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	201200	12.71	0.82	12	0.20	7917.00	121961.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
93	20240314	130359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100800	1500	2	1.51	30575993700	304811	63.27	100000	101000	99000	129000	69600	99300	100311.83	19.06	0	109183	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	201600	12.73	0.83	12	0.15	7917.00	121961.00	108500	20240308	-7.10	60000	20240119	68.00	108500	-7.10	20240308	60000	68.00	20240119	108500	-7.10	20240308	60000	68.00	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
94	20240314	120359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100500	1200	2	1.21	22728054100	226877	47.10	100000	100900	99000	129000	69600	99300	100178.46	19.06	0	62304	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	201000	12.69	0.82	12	0.11	7917.00	121961.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
95	20240314	110359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100300	1000	2	1.01	17637727900	176223	36.58	100000	100900	99000	129000	69600	99300	100088.23	19.06	0	48235	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	200600	12.67	0.82	12	0.09	7917.00	121961.00	108500	20240308	-7.56	60000	20240119	67.17	108500	-7.56	20240308	60000	67.17	20240119	108500	-7.56	20240308	60000	67.17	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
96	20240314	100401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100100	800	2	0.81	11814532300	118032	24.50	100000	100900	99000	129000	69600	99300	100097.04	19.06	0	39414	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	200200	12.64	0.82	12	0.06	7917.00	121961.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
97	20240314	090359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100800	1500	2	1.51	1373134900	13670	2.84	100000	100900	99900	129000	69600	99300	100461.79	19.06	0	6432	103166	101232	98966	97032	94766	102200	98000	1000	29700	500	77450	100	1	200000000	201600	12.73	0.83	12	0.01	7917.00	121961.00	108500	20240308	-7.10	60000	20240119	68.00	108500	-7.10	20240308	60000	68.00	20240119	108500	-7.10	20240308	60000	68.00	20240119	0.13	N	032830	500	1000 억		38118521	N	N	1312	N	00	N
98	20240313	160356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	1800	2	1.85	47772754400	481197	67.98	97400	100900	96700	126700	68300	97500	99279.51	19.07	0	33813	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	198600	12.54	0.81	12	0.24	7917.00	121961.00	108500	20240308	-8.48	60000	20240119	65.50	108500	-8.48	20240308	60000	65.50	20240119	108500	-8.48	20240308	60000	65.50	20240119	0.14	N	032830	500	1000 억		38139114	N	N	1312	N	00	N
99	20240313	150356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99700	2200	2	2.26	42034266900	423489	59.82	97400	100900	96700	126700	68300	97500	99257.63	19.07	0	37892	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	199400	12.59	0.82	12	0.21	7917.00	121961.00	108500	20240308	-8.11	60000	20240119	66.17	108500	-8.11	20240308	60000	66.17	20240119	108500	-8.11	20240308	60000	66.17	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
100	20240313	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99600	2100	2	2.15	34560432400	348497	49.23	97400	100900	96700	126700	68300	97500	99170.63	19.07	0	40492	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	199200	12.58	0.82	12	0.17	7917.00	121961.00	108500	20240308	-8.20	60000	20240119	66.00	108500	-8.20	20240308	60000	66.00	20240119	108500	-8.20	20240308	60000	66.00	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
101	20240313	130400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99200	1700	2	1.74	30244877500	305024	43.09	97400	100900	96700	126700	68300	97500	99156.50	19.07	0	38380	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	198400	12.53	0.81	12	0.15	7917.00	121961.00	108500	20240308	-8.57	60000	20240119	65.33	108500	-8.57	20240308	60000	65.33	20240119	108500	-8.57	20240308	60000	65.33	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
102	20240313	120357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99400	1900	2	1.95	26930321800	271623	38.37	97400	100900	96700	126700	68300	97500	99146.81	19.07	0	30950	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	198800	12.56	0.82	12	0.14	7917.00	121961.00	108500	20240308	-8.39	60000	20240119	65.67	108500	-8.39	20240308	60000	65.67	20240119	108500	-8.39	20240308	60000	65.67	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
103	20240313	110356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	100400	2900	2	2.97	22692377900	229233	32.38	97400	100900	96700	126700	68300	97500	98993.55	19.07	0	32944	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	200800	12.68	0.82	12	0.11	7917.00	121961.00	108500	20240308	-7.47	60000	20240119	67.33	108500	-7.47	20240308	60000	67.33	20240119	108500	-7.47	20240308	60000	67.33	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
104	20240313	100356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98900	1400	2	1.44	13910291000	141515	19.99	97400	100000	96700	126700	68300	97500	98296.32	19.07	0	20471	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	197800	12.49	0.81	12	0.07	7917.00	121961.00	108500	20240308	-8.85	60000	20240119	64.83	108500	-8.85	20240308	60000	64.83	20240119	108500	-8.85	20240308	60000	64.83	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
105	20240313	090356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97200	-300	5	-0.31	1895369400	19488	2.75	97400	97800	96700	126700	68300	97500	97256.52	19.07	0	3399	104700	101100	99000	95400	93300	100050	94350	1000	29200	500	76050	100	1	200000000	194400	12.28	0.80	12	0.01	7917.00	121961.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.14	N	032830	500	1000 억		38139114	N	N	594	N	00	N
106	20240312	160351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-5600	5	-5.43	69469012400	705877	157.15	102100	102600	96900	134000	72200	103100	98415.84	19.04	0	127129	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	195000	12.32	0.80	12	0.35	7917.00	121961.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.15	N	032830	500	1000 억		38078051	N	N	594	N	00	N
107	20240312	150352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	-5400	5	-5.24	63830253800	648072	144.28	102100	102600	96900	134000	72200	103100	98492.46	19.04	0	111938	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	195400	12.34	0.80	12	0.32	7917.00	121961.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
108	20240312	140349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97700	-5400	5	-5.24	54592322100	553527	123.23	102100	102600	96900	134000	72200	103100	98626.21	19.04	0	82951	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	195400	12.34	0.80	12	0.28	7917.00	121961.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
109	20240312	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-5600	5	-5.43	45712413400	462363	102.93	102100	102600	97300	134000	72200	103100	98866.84	19.04	0	58617	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	195000	12.32	0.80	12	0.23	7917.00	121961.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
110	20240312	120353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98200	-4900	5	-4.75	40159753600	405540	90.28	102100	102600	97300	134000	72200	103100	99027.74	19.04	0	48702	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	196400	12.40	0.81	12	0.20	7917.00	121961.00	108500	20240308	-9.49	60000	20240119	63.67	108500	-9.49	20240308	60000	63.67	20240119	108500	-9.49	20240308	60000	63.67	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
111	20240312	110353	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	98300	-4800	5	-4.66	34473245300	347598	77.38	102100	102600	97300	134000	72200	103100	99175.49	19.04	0	33011	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	196600	12.42	0.81	12	0.17	7917.00	121961.00	108500	20240308	-9.40	60000	20240119	63.83	108500	-9.40	20240308	60000	63.83	20240119	108500	-9.40	20240308	60000	63.83	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
112	20240312	100352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99200	-3900	5	-3.78	22342318400	223611	49.78	102100	102600	98200	134000	72200	103100	99915.85	19.04	0	2815	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	198400	12.53	0.81	12	0.11	7917.00	121961.00	108500	20240308	-8.57	60000	20240119	65.33	108500	-8.57	20240308	60000	65.33	20240119	108500	-8.57	20240308	60000	65.33	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
113	20240312	090351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102100	-1000	5	-0.97	1441949500	14112	3.14	102100	102600	101900	134000	72200	103100	102178.24	19.04	0	-734	107700	105400	102700	100400	97700	104050	99050	1000	30900	500	80410	100	1	200000000	204200	12.90	0.84	12	0.01	7917.00	121961.00	108500	20240308	-5.90	60000	20240119	70.17	108500	-5.90	20240308	60000	70.17	20240119	108500	-5.90	20240308	60000	70.17	20240119	0.15	N	032830	500	1000 억		38078051	N	N	1169	N	00	N
114	20240311	160351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103100	-2000	5	-1.90	46205356000	448737	108.02	103900	105000	100000	136600	73600	105100	102962.75	19.03	0	34803	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	206200	13.02	0.85	12	0.22	7917.00	121961.00	108500	20240308	-4.98	60000	20240119	71.83	108500	-4.98	20240308	60000	71.83	20240119	108500	-4.98	20240308	60000	71.83	20240119	0.15	N	032830	500	1000 억		38053952	N	N	1151	N	00	N
115	20240311	150351	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	-2300	5	-2.19	42903642000	416622	100.29	103900	105000	100000	136600	73600	105100	102974.64	19.03	0	31687	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	205600	12.98	0.84	12	0.21	7917.00	121961.00	108500	20240308	-5.25	60000	20240119	71.33	108500	-5.25	20240308	60000	71.33	20240119	108500	-5.25	20240308	60000	71.33	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
116	20240311	140349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103100	-2000	5	-1.90	36725039700	356467	85.81	103900	105000	100000	136600	73600	105100	103019.19	19.03	0	31733	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	206200	13.02	0.85	12	0.18	7917.00	121961.00	108500	20240308	-4.98	60000	20240119	71.83	108500	-4.98	20240308	60000	71.83	20240119	108500	-4.98	20240308	60000	71.83	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
117	20240311	130352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103900	-1200	5	-1.14	32224412700	312893	75.32	103900	105000	100000	136600	73600	105100	102981.78	19.03	0	27907	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	207800	13.12	0.85	12	0.16	7917.00	121961.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
118	20240311	120352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	104500	-600	5	-0.57	26244536900	255689	61.55	103900	105000	100000	136600	73600	105100	102632.69	19.03	0	23886	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	209000	13.20	0.86	12	0.13	7917.00	121961.00	108500	20240308	-3.69	60000	20240119	74.17	108500	-3.69	20240308	60000	74.17	20240119	108500	-3.69	20240308	60000	74.17	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
119	20240311	110349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103200	-1900	5	-1.81	21171516700	206897	49.80	103900	105000	100000	136600	73600	105100	102315.21	19.03	0	14769	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	206400	13.04	0.85	12	0.10	7917.00	121961.00	108500	20240308	-4.88	60000	20240119	72.00	108500	-4.88	20240308	60000	72.00	20240119	108500	-4.88	20240308	60000	72.00	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
120	20240311	100345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102500	-2600	5	-2.47	14488733200	142071	34.20	103900	105000	100000	136600	73600	105100	101960.06	19.03	0	-9974	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	205000	12.95	0.84	12	0.07	7917.00	121961.00	108500	20240308	-5.53	60000	20240119	70.83	108500	-5.53	20240308	60000	70.83	20240119	108500	-5.53	20240308	60000	70.83	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
121	20240311	090347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102200	-2900	5	-2.76	1549168300	15014	3.61	103900	105000	102100	136600	73600	105100	103043.52	19.03	0	-3839	110233	107666	105933	103366	101633	106800	102500	1000	31500	500	81970	100	1	200000000	204400	12.91	0.84	12	0.01	7917.00	121961.00	108500	20240308	-5.81	60000	20240119	70.33	108500	-5.81	20240308	60000	70.33	20240119	108500	-5.81	20240308	60000	70.33	20240119	0.15	N	032830	500	1000 억		38053952	N	N	469	N	00	N
122	20240308	160350	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	105100	-900	5	-0.85	43960956200	413477	83.61	107200	108500	104200	137800	74200	106000	106321.71	19.03	0	14308	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	210200	13.28	0.86	12	0.21	7917.00	121961.00	108500	20240308	-3.13	60000	20240119	75.17	108500	-3.13	20240308	60000	75.17	20240119	108500	-3.13	20240308	60000	75.17	20240119	0.16	N	032830	500	1000 억		38064133	N	N	469	N	00	N
123	20240308	150348	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	105800	-200	5	-0.19	37272113600	349801	70.73	107200	108500	105000	137800	74200	106000	106552.34	19.03	0	20470	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	211600	13.36	0.87	12	0.17	7917.00	121961.00	108500	20240308	-2.49	60000	20240119	76.33	108500	-2.49	20240308	60000	76.33	20240119	108500	-2.49	20240308	60000	76.33	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
124	20240308	140347	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	106600	600	2	0.57	32376172000	303666	61.40	107200	108500	105000	137800	74200	106000	106617.70	19.03	0	16646	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	213200	13.46	0.87	12	0.15	7917.00	121961.00	108500	20240308	-1.75	60000	20240119	77.67	108500	-1.75	20240308	60000	77.67	20240119	108500	-1.75	20240308	60000	77.67	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
125	20240308	130346	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	107500	1500	2	1.42	28090602200	263501	53.28	107200	108500	105000	137800	74200	106000	106605.30	19.03	0	16776	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	215000	13.58	0.88	12	0.13	7917.00	121961.00	108500	20240308	-0.92	60000	20240119	79.17	108500	-0.92	20240308	60000	79.17	20240119	108500	-0.92	20240308	60000	79.17	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
126	20240308	120347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	107000	1000	2	0.94	21846800300	205538	41.56	107200	107300	105000	137800	74200	106000	106290.81	19.03	0	-5623	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	214000	13.52	0.88	12	0.10	7917.00	121961.00	107800	20240305	-0.74	60000	20240119	78.33	107800	-0.74	20240305	60000	78.33	20240119	107800	-0.74	20240305	60000	78.33	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
127	20240308	110347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	106900	900	2	0.85	18404977700	173340	35.05	107200	107300	105000	137800	74200	106000	106178.48	19.03	0	-7739	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	213800	13.50	0.88	12	0.09	7917.00	121961.00	107800	20240305	-0.83	60000	20240119	78.17	107800	-0.83	20240305	60000	78.17	20240119	107800	-0.83	20240305	60000	78.17	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
128	20240308	100346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	105800	-200	5	-0.19	12435424000	117294	23.72	107200	107300	105000	137800	74200	106000	106019.27	19.03	0	-18907	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	211600	13.36	0.87	12	0.06	7917.00	121961.00	107800	20240305	-1.86	60000	20240119	76.33	107800	-1.86	20240305	60000	76.33	20240119	107800	-1.86	20240305	60000	76.33	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
129	20240308	090344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	105900	-100	5	-0.09	2553897600	24057	4.86	107200	107300	105000	137800	74200	106000	106160.27	19.03	0	-9787	110133	108066	105433	103366	100733	109100	104400	1000	31800	500	82680	100	1	200000000	211800	13.38	0.87	12	0.01	7917.00	121961.00	107800	20240305	-1.76	60000	20240119	76.50	107800	-1.76	20240305	60000	76.50	20240119	107800	-1.76	20240305	60000	76.50	20240119	0.16	N	032830	500	1000 억		38064133	N	N	1902	N	00	N
130	20240307	160346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	106000	2600	2	2.51	52004300100	492703	114.26	103500	107500	102800	134400	72400	103400	105548.09	19.02	0	69880	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	212000	13.39	0.87	12	0.25	7917.00	121961.00	107800	20240305	-1.67	60000	20240119	76.67	107800	-1.67	20240305	60000	76.67	20240119	107800	-1.67	20240305	60000	76.67	20240119	0.15	N	032830	500	1000 억		38043506	N	N	1902	N	00	N
131	20240307	150331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	106100	2700	2	2.61	47529631500	450397	104.45	103500	107500	102800	134400	72400	103400	105528.30	19.02	0	68247	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	212200	13.40	0.87	12	0.23	7917.00	121961.00	107800	20240305	-1.58	60000	20240119	76.83	107800	-1.58	20240305	60000	76.83	20240119	107800	-1.58	20240305	60000	76.83	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
132	20240307	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	1600	2	1.55	38266084100	363201	84.23	103500	107500	102800	134400	72400	103400	105357.87	19.02	0	57422	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	210000	13.26	0.86	12	0.18	7917.00	121961.00	107800	20240305	-2.60	60000	20240119	75.00	107800	-2.60	20240305	60000	75.00	20240119	107800	-2.60	20240305	60000	75.00	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
133	20240307	130343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	104500	1100	2	1.06	32711115600	310135	71.92	103500	107500	102800	134400	72400	103400	105473.80	19.02	0	45582	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	209000	13.20	0.86	12	0.16	7917.00	121961.00	107800	20240305	-3.06	60000	20240119	74.17	107800	-3.06	20240305	60000	74.17	20240119	107800	-3.06	20240305	60000	74.17	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
134	20240307	120344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	105200	1800	2	1.74	28837956800	273159	63.34	103500	107500	102800	134400	72400	103400	105572.05	19.02	0	45433	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	210400	13.29	0.86	12	0.14	7917.00	121961.00	107800	20240305	-2.41	60000	20240119	75.33	107800	-2.41	20240305	60000	75.33	20240119	107800	-2.41	20240305	60000	75.33	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
135	20240307	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	106000	2600	2	2.51	24076916800	228051	52.88	103500	107500	102800	134400	72400	103400	105576.90	19.02	0	47324	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	212000	13.39	0.87	12	0.11	7917.00	121961.00	107800	20240305	-1.67	60000	20240119	76.67	107800	-1.67	20240305	60000	76.67	20240119	107800	-1.67	20240305	60000	76.67	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
136	20240307	100344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	105300	1900	2	1.84	10505761700	100098	23.21	103500	106600	102800	134400	72400	103400	104954.76	19.02	0	17563	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	210600	13.30	0.86	12	0.05	7917.00	121961.00	107800	20240305	-2.32	60000	20240119	75.50	107800	-2.32	20240305	60000	75.50	20240119	107800	-2.32	20240305	60000	75.50	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
137	20240307	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-100	5	-0.10	763168400	7386	1.71	103500	103800	103000	134400	72400	103400	103326.35	19.02	0	-1548	107400	105400	103600	101600	99800	104500	100700	1000	31000	500	80650	100	1	200000000	206600	13.05	0.85	12	0.00	7917.00	121961.00	107800	20240305	-4.17	60000	20240119	72.17	107800	-4.17	20240305	60000	72.17	20240119	107800	-4.17	20240305	60000	72.17	20240119	0.15	N	032830	500	1000 억		38043506	N	N	8154	N	00	N
138	20240306	160342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103400	-1100	5	-1.05	44526369600	430651	43.93	103500	105600	101800	135800	73200	104500	103393.16	19.05	0	49821	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	206800	13.06	0.85	12	0.22	7917.00	121961.00	107800	20240305	-4.08	60000	20240119	72.33	107800	-4.08	20240305	60000	72.33	20240119	107800	-4.08	20240305	60000	72.33	20240119	0.16	N	032830	500	1000 억		38092425	N	N	8154	N	00	N
139	20240306	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103700	-800	5	-0.77	41605587000	402429	41.05	103500	105600	101800	135800	73200	104500	103386.15	19.05	0	45161	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	207400	13.10	0.85	12	0.20	7917.00	121961.00	107800	20240305	-3.80	60000	20240119	72.83	107800	-3.80	20240305	60000	72.83	20240119	107800	-3.80	20240305	60000	72.83	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
140	20240306	140343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	104900	400	2	0.38	35652740800	345305	35.22	103500	105600	101800	135800	73200	104500	103250.00	19.05	0	44472	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	209800	13.25	0.86	12	0.17	7917.00	121961.00	107800	20240305	-2.69	60000	20240119	74.83	107800	-2.69	20240305	60000	74.83	20240119	107800	-2.69	20240305	60000	74.83	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
141	20240306	130343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103600	-900	5	-0.86	26520062200	258080	26.33	103500	103600	101800	135800	73200	104500	102759.07	19.05	0	31945	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	207200	13.09	0.85	12	0.13	7917.00	121961.00	107800	20240305	-3.90	60000	20240119	72.67	107800	-3.90	20240305	60000	72.67	20240119	107800	-3.90	20240305	60000	72.67	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
142	20240306	120344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103500	-1000	5	-0.96	22511283000	219279	22.37	103500	103600	101800	135800	73200	104500	102660.45	19.05	0	25529	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	207000	13.07	0.85	12	0.11	7917.00	121961.00	107800	20240305	-3.99	60000	20240119	72.50	107800	-3.99	20240305	60000	72.50	20240119	107800	-3.99	20240305	60000	72.50	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
143	20240306	110343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102200	-2300	5	-2.20	17375908100	169157	17.25	103500	103600	102000	135800	73200	104500	102720.59	19.05	0	14737	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	204400	12.91	0.84	12	0.08	7917.00	121961.00	107800	20240305	-5.19	60000	20240119	70.33	107800	-5.19	20240305	60000	70.33	20240119	107800	-5.19	20240305	60000	70.33	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
144	20240306	100338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102700	-1800	5	-1.72	12437973600	121110	12.35	103500	103600	102000	135800	73200	104500	102699.79	19.05	0	7387	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	205400	12.97	0.84	12	0.06	7917.00	121961.00	107800	20240305	-4.73	60000	20240119	71.17	107800	-4.73	20240305	60000	71.17	20240119	107800	-4.73	20240305	60000	71.17	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
145	20240306	090342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103000	-1500	5	-1.44	2180809000	21227	2.17	103500	103500	102000	135800	73200	104500	102737.42	19.05	0	-1802	111166	107832	104466	101132	97766	109500	102800	1000	31300	500	81510	100	1	200000000	206000	13.01	0.84	12	0.01	7917.00	121961.00	107800	20240305	-4.45	60000	20240119	71.67	107800	-4.45	20240305	60000	71.67	20240119	107800	-4.45	20240305	60000	71.67	20240119	0.16	N	032830	500	1000 억		38092425	N	N	432	N	00	N
146	20240305	160340	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	104500	600	2	0.58	102432840600	978977	117.68	101600	107800	101100	135000	72800	103900	104632.84	19.02	0	169523	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	209000	13.20	0.86	12	0.49	7917.00	121961.00	107800	20240305	-3.06	60000	20240119	74.17	107800	-3.06	20240305	60000	74.17	20240119	107800	-3.06	20240305	60000	74.17	20240119	0.15	N	032830	500	1000 억		38031263	N	N	432	N	00	N
147	20240305	150342	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	104300	400	2	0.38	95373313000	911404	109.56	101600	107800	101100	135000	72800	103900	104644.65	19.02	0	145866	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	208600	13.17	0.86	12	0.46	7917.00	121961.00	107800	20240305	-3.25	60000	20240119	73.83	107800	-3.25	20240305	60000	73.83	20240119	107800	-3.25	20240305	60000	73.83	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
148	20240305	140336	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	105600	1700	2	1.64	78350328000	748402	89.96	101600	107800	101100	135000	72800	103900	104690.51	19.02	0	107363	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	211200	13.34	0.87	12	0.37	7917.00	121961.00	107800	20240305	-2.04	60000	20240119	76.00	107800	-2.04	20240305	60000	76.00	20240119	107800	-2.04	20240305	60000	76.00	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
149	20240305	130339	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	106800	2900	2	2.79	66961142300	641391	77.10	101600	107800	101100	135000	72800	103900	104400.13	19.02	0	100214	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	213600	13.49	0.88	12	0.32	7917.00	121961.00	107800	20240305	-0.93	60000	20240119	78.00	107800	-0.93	20240305	60000	78.00	20240119	107800	-0.93	20240305	60000	78.00	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
150	20240305	120340	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	104500	600	2	0.58	50166189800	482859	58.04	101600	105900	101100	135000	72800	103900	103894.07	19.02	0	73758	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	209000	13.20	0.86	12	0.24	7917.00	121961.00	105900	20240305	-1.32	60000	20240119	74.17	105900	-1.32	20240305	60000	74.17	20240119	105900	-1.32	20240305	60000	74.17	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
151	20240305	110339	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	104500	600	2	0.58	40994054600	395272	47.51	101600	105900	101100	135000	72800	103900	103710.85	19.02	0	63065	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	209000	13.20	0.86	12	0.20	7917.00	121961.00	105900	20240305	-1.32	60000	20240119	74.17	105900	-1.32	20240305	60000	74.17	20240119	105900	-1.32	20240305	60000	74.17	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
152	20240305	100337	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103300	-600	5	-0.58	27888551600	269810	32.43	101600	105900	101100	135000	72800	103900	103363.02	19.02	0	40507	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	206600	13.05	0.85	12	0.13	7917.00	121961.00	105900	20240305	-2.46	60000	20240119	72.17	105900	-2.46	20240305	60000	72.17	20240119	105900	-2.46	20240305	60000	72.17	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
153	20240305	090337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	103000	-900	5	-0.87	5417575500	52901	6.36	101600	104000	101600	135000	72800	103900	102400.52	19.02	0	10277	108366	106132	102066	99832	95766	107250	100950	1000	31100	500	81040	100	1	200000000	206000	13.01	0.84	12	0.03	7917.00	121961.00	104300	20240304	-1.25	60000	20240119	71.67	104300	-1.25	20240304	60000	71.67	20240119	104300	-1.25	20240304	60000	71.67	20240119	0.15	N	032830	500	1000 억		38031263	N	N	1331	N	00	N
154	20240304	160336	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103900	7000	2	7.22	83602771300	817146	88.87	98100	104300	98000	125900	67900	96900	102305.05	18.94	0	1467	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	207800	13.12	0.85	12	0.41	7917.00	121961.00	104300	20240304	-0.38	60000	20240119	73.17	104300	-0.38	20240304	60000	73.17	20240119	104300	-0.38	20240304	60000	73.17	20240119	0.12	N	032830	500	1000 억		37885291	N	N	1331	N	00	N
155	20240304	150337	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103600	6700	2	6.91	75485479300	739014	80.38	98100	104300	98000	125900	67900	96900	102143.55	18.94	0	17345	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	207200	13.09	0.85	12	0.37	7917.00	121961.00	104300	20240304	-0.67	60000	20240119	72.67	104300	-0.67	20240304	60000	72.67	20240119	104300	-0.67	20240304	60000	72.67	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
156	20240304	140318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102600	5700	2	5.88	59565246800	585213	63.65	98100	103600	98000	125900	67900	96900	101783.93	18.94	0	6682	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	205200	12.96	0.84	12	0.29	7917.00	121961.00	103900	20240229	-1.25	60000	20240119	71.00	103900	-1.25	20240229	60000	71.00	20240119	103900	-1.25	20240229	60000	71.00	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
157	20240304	130334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102600	5700	2	5.88	53327849000	524395	57.03	98100	103600	98000	125900	67900	96900	101694.10	18.94	0	16197	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	205200	12.96	0.84	12	0.26	7917.00	121961.00	103900	20240229	-1.25	60000	20240119	71.00	103900	-1.25	20240229	60000	71.00	20240119	103900	-1.25	20240229	60000	71.00	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
158	20240304	120320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102900	6000	2	6.19	47971834900	472232	51.36	98100	103600	98000	125900	67900	96900	101585.37	18.94	0	28979	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	205800	13.00	0.84	12	0.24	7917.00	121961.00	103900	20240229	-0.96	60000	20240119	71.50	103900	-0.96	20240229	60000	71.50	20240119	103900	-0.96	20240229	60000	71.50	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
159	20240304	110332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	5900	2	6.09	40928257500	403604	43.90	98100	103600	98000	125900	67900	96900	101407.03	18.94	0	32572	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	205600	12.98	0.84	12	0.20	7917.00	121961.00	103900	20240229	-1.06	60000	20240119	71.33	103900	-1.06	20240229	60000	71.33	20240119	103900	-1.06	20240229	60000	71.33	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
160	20240304	100334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	101200	4300	2	4.44	26301707700	261071	28.39	98100	102600	98000	125900	67900	96900	100745.51	18.94	0	35476	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	202400	12.78	0.83	12	0.13	7917.00	121961.00	103900	20240229	-2.60	60000	20240119	68.67	103900	-2.60	20240229	60000	68.67	20240119	103900	-2.60	20240229	60000	68.67	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N
161	20240304	090333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	99900	3000	2	3.10	5677530900	56937	6.19	98100	101000	98000	125900	67900	96900	99716.31	18.94	0	16255	106700	101800	99000	94100	91300	100400	92700	1000	29000	500	75580	100	1	200000000	199800	12.62	0.82	12	0.03	7917.00	121961.00	103900	20240229	-3.85	60000	20240119	66.50	103900	-3.85	20240229	60000	66.50	20240119	103900	-3.85	20240229	60000	66.50	20240119	0.12	N	032830	500	1000 억		37885291	N	N	3305	N	00	N