KissMeData/000810/price/prices-20240201.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	20240229	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298000	7000	2	2.41	53433407000	181402	168.00	290500	301500	285500	378000	204000	291000	294557.05	53.72	0	-13228	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	141177	11.77	1.21	12	0.38	25315.00	247139.00	340000	20240213	-12.35	199800	20230327	49.15	340000	-12.35	20240213	231000	29.00	20240119	340000	-12.35	20240213	199800	49.15	20230327	0.00	N	000810	500	248 억		25448820	N	N	965	N	00	N
3	20240229	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	296000	5000	2	1.72	32932379000	112550	104.23	290500	301500	285500	378000	204000	291000	292602.21	53.72	0	-10635	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	140230	11.69	1.20	12	0.24	25315.00	247139.00	340000	20240213	-12.94	199800	20230327	48.15	340000	-12.94	20240213	231000	28.14	20240119	340000	-12.94	20240213	199800	48.15	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
4	20240229	140111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300500	9500	2	3.26	28217652000	96724	89.58	290500	301500	285500	378000	204000	291000	291733.72	53.72	0	-9055	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	142361	11.87	1.22	12	0.20	25315.00	247139.00	340000	20240213	-11.62	199800	20230327	50.40	340000	-11.62	20240213	231000	30.09	20240119	340000	-11.62	20240213	199800	50.40	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
5	20240229	130111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295000	4000	2	1.37	23505528000	80910	74.93	290500	296000	285500	378000	204000	291000	290514.50	53.72	0	-7914	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	139756	11.65	1.19	12	0.17	25315.00	247139.00	340000	20240213	-13.24	199800	20230327	47.65	340000	-13.24	20240213	231000	27.71	20240119	340000	-13.24	20240213	199800	47.65	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
6	20240229	120111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294000	3000	2	1.03	20889764500	72034	66.71	290500	294000	285500	378000	204000	291000	289998.67	53.72	0	-7614	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	139282	11.61	1.19	12	0.15	25315.00	247139.00	340000	20240213	-13.53	199800	20230327	47.15	340000	-13.53	20240213	231000	27.27	20240119	340000	-13.53	20240213	199800	47.15	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
7	20240229	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	291000	0	3	0.00	18661862500	64407	59.65	290500	294000	285500	378000	204000	291000	289748.98	53.72	0	-8194	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	137861	11.50	1.18	12	0.14	25315.00	247139.00	340000	20240213	-14.41	199800	20230327	45.65	340000	-14.41	20240213	231000	25.97	20240119	340000	-14.41	20240213	199800	45.65	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
8	20240229	100111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	288500	-2500	5	-0.86	13807774000	47726	44.20	290500	292500	285500	378000	204000	291000	289313.46	53.72	0	-9099	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	136676	11.40	1.17	12	0.10	25315.00	247139.00	340000	20240213	-15.15	199800	20230327	44.39	340000	-15.15	20240213	231000	24.89	20240119	340000	-15.15	20240213	199800	44.39	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
9	20240229	090111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	290500	-500	5	-0.17	1468189000	5051	4.68	290500	292500	289000	378000	204000	291000	290672.94	53.72	0	-795	302000	296500	291500	286000	281000	294000	283500	248	87000	500	226980	500	1	47374837	137624	11.48	1.18	12	0.01	25315.00	247139.00	340000	20240213	-14.56	199800	20230327	45.40	340000	-14.56	20240213	231000	25.76	20240119	340000	-14.56	20240213	199800	45.40	20230327	0.00	N	000810	500	248 억		25448820	N	N	1364	N	00	N
10	20240228	160109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	291000	-2500	5	-0.85	30079303500	103389	127.73	293500	297000	286500	381500	205500	293500	290933.27	53.73	0	23789	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	137861	11.50	1.18	12	0.22	25315.00	247139.00	340000	20240213	-14.41	199800	20230327	45.65	340000	-14.41	20240213	231000	25.97	20240119	340000	-14.41	20240213	199800	45.65	20230327	0.00	N	000810	500	248 억		25456079	N	N	1364	N	00	N
11	20240228	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	292000	-1500	5	-0.51	26755339000	91980	113.63	293500	297000	286500	381500	205500	293500	290882.14	53.73	0	18538	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	138335	11.53	1.18	12	0.19	25315.00	247139.00	340000	20240213	-14.12	199800	20230327	46.15	340000	-14.12	20240213	231000	26.41	20240119	340000	-14.12	20240213	199800	46.15	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
12	20240228	140111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294500	1000	2	0.34	22565806500	77642	95.92	293500	297000	286500	381500	205500	293500	290639.17	53.73	0	14633	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	139519	11.63	1.19	12	0.16	25315.00	247139.00	340000	20240213	-13.38	199800	20230327	47.40	340000	-13.38	20240213	231000	27.49	20240119	340000	-13.38	20240213	199800	47.40	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
13	20240228	130111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	289500	-4000	5	-1.36	15269261000	52793	65.22	293500	297000	286500	381500	205500	293500	289228.89	53.73	0	10163	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	137150	11.44	1.17	12	0.11	25315.00	247139.00	340000	20240213	-14.85	199800	20230327	44.89	340000	-14.85	20240213	231000	25.32	20240119	340000	-14.85	20240213	199800	44.89	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
14	20240228	120111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	289500	-4000	5	-1.36	11877841000	41065	50.73	293500	297000	286500	381500	205500	293500	289244.88	53.73	0	9076	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	137150	11.44	1.17	12	0.09	25315.00	247139.00	340000	20240213	-14.85	199800	20230327	44.89	340000	-14.85	20240213	231000	25.32	20240119	340000	-14.85	20240213	199800	44.89	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
15	20240228	110111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	288500	-5000	5	-1.70	9973244500	34458	42.57	293500	297000	286500	381500	205500	293500	289431.90	53.73	0	8966	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	136676	11.40	1.17	12	0.07	25315.00	247139.00	340000	20240213	-15.15	199800	20230327	44.39	340000	-15.15	20240213	231000	24.89	20240119	340000	-15.15	20240213	199800	44.39	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
16	20240228	100111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	288000	-5500	5	-1.87	6817646500	23563	29.11	293500	297000	286500	381500	205500	293500	289336.95	53.73	0	6132	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	136440	11.38	1.17	12	0.05	25315.00	247139.00	340000	20240213	-15.29	199800	20230327	44.14	340000	-15.29	20240213	231000	24.68	20240119	340000	-15.29	20240213	199800	44.14	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
17	20240228	090111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294500	1000	2	0.34	806166500	2741	3.39	293500	297000	293500	381500	205500	293500	294114.01	53.73	0	1523	301166	297332	294666	290832	288166	296000	289500	248	88000	500	228930	500	1	47374837	139519	11.63	1.19	12	0.01	25315.00	247139.00	340000	20240213	-13.38	199800	20230327	47.40	340000	-13.38	20240213	231000	27.49	20240119	340000	-13.38	20240213	199800	47.40	20230327	0.00	N	000810	500	248 억		25456079	N	N	618	N	00	N
18	20240227	160111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	293500	-6500	5	-2.17	23856250500	80936	63.60	297500	298500	292000	390000	210000	300000	294754.81	53.76	0	-14375	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139045	11.59	1.19	12	0.17	25315.00	247139.00	340000	20240213	-13.68	199800	20230327	46.90	340000	-13.68	20240213	231000	27.06	20240119	340000	-13.68	20240213	199800	46.90	20230327	0.00	N	000810	500	248 억		25469482	N	N	618	N	00	N
19	20240227	150111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	293000	-7000	5	-2.33	19443338500	65895	51.78	297500	298500	292000	390000	210000	300000	295065.46	53.76	0	-13006	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	138808	11.57	1.19	12	0.14	25315.00	247139.00	340000	20240213	-13.82	199800	20230327	46.65	340000	-13.82	20240213	231000	26.84	20240119	340000	-13.82	20240213	199800	46.65	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
20	20240227	140111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295000	-5000	5	-1.67	16196121000	54849	43.10	297500	298500	292000	390000	210000	300000	295285.62	53.76	0	-11663	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139756	11.65	1.19	12	0.12	25315.00	247139.00	340000	20240213	-13.24	199800	20230327	47.65	340000	-13.24	20240213	231000	27.71	20240119	340000	-13.24	20240213	199800	47.65	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
21	20240227	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-4500	5	-1.50	14512729500	49143	38.62	297500	298500	292000	390000	210000	300000	295316.31	53.76	0	-9945	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139993	11.67	1.20	12	0.10	25315.00	247139.00	340000	20240213	-13.09	199800	20230327	47.90	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
22	20240227	120111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-4500	5	-1.50	12539037000	42466	33.37	297500	298500	292000	390000	210000	300000	295272.38	53.76	0	-8721	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139993	11.67	1.20	12	0.09	25315.00	247139.00	340000	20240213	-13.09	199800	20230327	47.90	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
23	20240227	110111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	296500	-3500	5	-1.17	9722353500	32912	25.86	297500	298500	292000	390000	210000	300000	295404.52	53.76	0	-6364	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	140466	11.71	1.20	12	0.07	25315.00	247139.00	340000	20240213	-12.79	199800	20230327	48.40	340000	-12.79	20240213	231000	28.35	20240119	340000	-12.79	20240213	199800	48.40	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
24	20240227	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294500	-5500	5	-1.83	5820107500	19737	15.51	297500	298500	292000	390000	210000	300000	294883.09	53.76	0	-4219	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139519	11.63	1.19	12	0.04	25315.00	247139.00	340000	20240213	-13.38	199800	20230327	47.40	340000	-13.38	20240213	231000	27.49	20240119	340000	-13.38	20240213	199800	47.40	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
25	20240227	090111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-4500	5	-1.50	602485500	2027	1.59	297500	298500	295500	390000	210000	300000	297230.14	53.76	0	-268	315666	307832	300166	292332	284666	304000	288500	248	90000	500	234000	500	1	47374837	139993	11.67	1.20	12	0.00	25315.00	247139.00	340000	20240213	-13.09	199800	20230327	47.90	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25469482	N	N	642	N	00	N
26	20240226	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300000	-8500	5	-2.76	35776413500	119871	97.45	305000	308000	292500	401000	216000	308500	298450.73	53.74	0	-13318	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	142125	11.85	1.21	12	0.25	25315.00	247139.00	340000	20240213	-11.76	199800	20230327	50.15	340000	-11.76	20240213	231000	29.87	20240119	340000	-11.76	20240213	199800	50.15	20230327	0.00	N	000810	500	248 억		25459027	N	N	642	N	00	N
27	20240226	150111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300500	-8000	5	-2.59	32674251500	109527	89.04	305000	308000	292500	401000	216000	308500	298314.74	53.74	0	-10537	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	142361	11.87	1.22	12	0.23	25315.00	247139.00	340000	20240213	-11.62	199800	20230327	50.40	340000	-11.62	20240213	231000	30.09	20240119	340000	-11.62	20240213	199800	50.40	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
28	20240226	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	297500	-11000	5	-3.57	28609001500	95941	77.99	305000	308000	292500	401000	216000	308500	298185.96	53.74	0	-15531	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	140940	11.75	1.20	12	0.20	25315.00	247139.00	340000	20240213	-12.50	199800	20230327	48.90	340000	-12.50	20240213	231000	28.79	20240119	340000	-12.50	20240213	199800	48.90	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
29	20240226	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	296500	-12000	5	-3.89	25528122000	85558	69.55	305000	308000	292500	401000	216000	308500	298363.59	53.74	0	-16294	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	140466	11.71	1.20	12	0.18	25315.00	247139.00	340000	20240213	-12.79	199800	20230327	48.40	340000	-12.79	20240213	231000	28.35	20240119	340000	-12.79	20240213	199800	48.40	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
30	20240226	120111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	297500	-11000	5	-3.57	22861168000	76555	62.23	305000	308000	292500	401000	216000	308500	298614.80	53.74	0	-16619	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	140940	11.75	1.20	12	0.16	25315.00	247139.00	340000	20240213	-12.50	199800	20230327	48.90	340000	-12.50	20240213	231000	28.79	20240119	340000	-12.50	20240213	199800	48.90	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
31	20240226	110111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298000	-10500	5	-3.40	19951137500	66816	54.32	305000	308000	292500	401000	216000	308500	298587.52	53.74	0	-18617	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	141177	11.77	1.21	12	0.14	25315.00	247139.00	340000	20240213	-12.35	199800	20230327	49.15	340000	-12.35	20240213	231000	29.00	20240119	340000	-12.35	20240213	199800	49.15	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
32	20240226	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	296000	-12500	5	-4.05	14011836000	46677	37.94	305000	308000	295500	401000	216000	308500	300174.32	53.74	0	-16099	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	140230	11.69	1.20	12	0.10	25315.00	247139.00	340000	20240213	-12.94	199800	20230327	48.15	340000	-12.94	20240213	231000	28.14	20240119	340000	-12.94	20240213	199800	48.15	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
33	20240226	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	305500	-3000	5	-0.97	1360415000	4450	3.62	305000	308000	305000	401000	216000	308500	305665.37	53.74	0	-710	328500	318500	311500	301500	294500	323500	306500	248	92500	500	240630	500	1	47374837	144730	12.07	1.24	12	0.01	25315.00	247139.00	340000	20240213	-10.15	199800	20230327	52.90	340000	-10.15	20240213	231000	32.25	20240119	340000	-10.15	20240213	199800	52.90	20230327	0.00	N	000810	500	248 억		25459027	N	N	3058	N	00	N
34	20240223	160111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	308500	7500	2	2.49	38498338500	122946	153.33	304500	321500	304500	391000	211000	301000	313132.77	53.74	0	-6473	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	146151	12.19	1.25	12	0.26	25315.00	247139.00	340000	20240213	-9.26	199800	20230327	54.40	340000	-9.26	20240213	231000	33.55	20240119	340000	-9.26	20240213	199800	54.40	20230327	0.00	N	000810	500	248 억		25458805	N	N	3058	N	00	N
35	20240223	150111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	309000	8000	2	2.66	35737833000	114000	142.17	304500	321500	304500	391000	211000	301000	313489.76	53.74	0	-6921	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	146388	12.21	1.25	12	0.24	25315.00	247139.00	340000	20240213	-9.12	199800	20230327	54.65	340000	-9.12	20240213	231000	33.77	20240119	340000	-9.12	20240213	199800	54.65	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
36	20240223	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	308000	7000	2	2.33	30759559500	97935	122.13	304500	321500	304500	391000	211000	301000	314081.38	53.74	0	-4447	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	145914	12.17	1.25	12	0.21	25315.00	247139.00	340000	20240213	-9.41	199800	20230327	54.15	340000	-9.41	20240213	231000	33.33	20240119	340000	-9.41	20240213	199800	54.15	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
37	20240223	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	309500	8500	2	2.82	26704088500	84756	105.70	304500	321500	304500	391000	211000	301000	315070.18	53.74	0	-3762	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	146625	12.23	1.25	12	0.18	25315.00	247139.00	340000	20240213	-8.97	199800	20230327	54.90	340000	-8.97	20240213	231000	33.98	20240119	340000	-8.97	20240213	199800	54.90	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
38	20240223	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	311000	10000	2	3.32	24390198000	77280	96.38	304500	321500	304500	391000	211000	301000	315608.15	53.74	0	-1676	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	147336	12.29	1.26	12	0.16	25315.00	247139.00	340000	20240213	-8.53	199800	20230327	55.66	340000	-8.53	20240213	231000	34.63	20240119	340000	-8.53	20240213	199800	55.66	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
39	20240223	110111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	313000	12000	2	3.99	21436661000	67782	84.53	304500	321500	304500	391000	211000	301000	316258.90	53.74	0	1537	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	148283	12.36	1.27	12	0.14	25315.00	247139.00	340000	20240213	-7.94	199800	20230327	56.66	340000	-7.94	20240213	231000	35.50	20240119	340000	-7.94	20240213	199800	56.66	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
40	20240223	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	319500	18500	2	6.15	17412358000	55046	68.65	304500	321500	304500	391000	211000	301000	316323.77	53.74	0	3728	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	151363	12.62	1.29	12	0.12	25315.00	247139.00	340000	20240213	-6.03	199800	20230327	59.91	340000	-6.03	20240213	231000	38.31	20240119	340000	-6.03	20240213	199800	59.91	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
41	20240223	090111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	311500	10500	2	3.49	1504516500	4865	6.07	304500	313000	304500	391000	211000	301000	309253.13	53.74	0	2338	311000	306000	301000	296000	291000	303500	293500	248	90000	500	234780	500	1	47374837	147573	12.30	1.26	12	0.01	25315.00	247139.00	340000	20240213	-8.38	199800	20230327	55.91	340000	-8.38	20240213	231000	34.85	20240119	340000	-8.38	20240213	199800	55.91	20230327	0.00	N	000810	500	248 억		25458805	N	N	134	N	00	N
42	20240222	160109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	301000	-1000	5	-0.33	24088101500	80152	63.38	305500	306000	296000	392500	211500	302000	300530.24	53.74	0	-10639	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	142598	11.89	1.22	12	0.17	25315.00	247139.00	340000	20240213	-11.47	199800	20230327	50.65	340000	-11.47	20240213	231000	30.30	20240119	340000	-11.47	20240213	199800	50.65	20230327	0.00	N	000810	500	248 억		25460565	N	N	134	N	00	N
43	20240222	150109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	303500	1500	2	0.50	19734226000	65705	51.96	305500	306000	296000	392500	211500	302000	300345.88	53.74	0	-7506	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	143783	11.99	1.23	12	0.14	25315.00	247139.00	340000	20240213	-10.74	199800	20230327	51.90	340000	-10.74	20240213	231000	31.39	20240119	340000	-10.74	20240213	199800	51.90	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
44	20240222	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300500	-1500	5	-0.50	16154951000	53837	42.57	305500	306000	296000	392500	211500	302000	300071.53	53.74	0	-6428	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	142361	11.87	1.22	12	0.11	25315.00	247139.00	340000	20240213	-11.62	199800	20230327	50.40	340000	-11.62	20240213	231000	30.09	20240119	340000	-11.62	20240213	199800	50.40	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
45	20240222	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	297500	-4500	5	-1.49	13409696000	44666	35.32	305500	306000	296000	392500	211500	302000	300221.56	53.74	0	-5838	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	140940	11.75	1.20	12	0.09	25315.00	247139.00	340000	20240213	-12.50	199800	20230327	48.90	340000	-12.50	20240213	231000	28.79	20240119	340000	-12.50	20240213	199800	48.90	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
46	20240222	120111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298500	-3500	5	-1.16	12580849500	41882	33.12	305500	306000	296000	392500	211500	302000	300387.98	53.74	0	-5285	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	141414	11.79	1.21	12	0.09	25315.00	247139.00	340000	20240213	-12.21	199800	20230327	49.40	340000	-12.21	20240213	231000	29.22	20240119	340000	-12.21	20240213	199800	49.40	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
47	20240222	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	297000	-5000	5	-1.66	11189663000	37196	29.41	305500	306000	297000	392500	211500	302000	300829.74	53.74	0	-3990	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	140703	11.73	1.20	12	0.08	25315.00	247139.00	340000	20240213	-12.65	199800	20230327	48.65	340000	-12.65	20240213	231000	28.57	20240119	340000	-12.65	20240213	199800	48.65	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
48	20240222	100111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	301000	-1000	5	-0.33	7497533500	24838	19.64	305500	306000	299000	392500	211500	302000	301857.38	53.74	0	-1543	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	142598	11.89	1.22	12	0.05	25315.00	247139.00	340000	20240213	-11.47	199800	20230327	50.65	340000	-11.47	20240213	231000	30.30	20240119	340000	-11.47	20240213	199800	50.65	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
49	20240222	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302500	500	2	0.17	1839806000	6036	4.77	305500	306000	301000	392500	211500	302000	304805.50	53.74	0	-1247	311000	306500	302000	297500	293000	308750	299750	248	90500	500	235560	500	1	47374837	143309	11.95	1.22	12	0.01	25315.00	247139.00	340000	20240213	-11.03	199800	20230327	51.40	340000	-11.03	20240213	231000	30.95	20240119	340000	-11.03	20240213	199800	51.40	20230327	0.00	N	000810	500	248 억		25460565	N	N	3	N	00	N
50	20240221	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-1000	5	-0.33	34493751500	114586	94.30	299000	306500	297500	393500	212500	303000	301029.29	53.80	0	-31498	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	143072	11.93	1.22	12	0.24	25315.00	247139.00	340000	20240213	-11.18	199800	20230327	51.15	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25486114	N	N	3	N	00	N
51	20240221	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-1000	5	-0.33	26663507500	88654	72.96	299000	306500	297500	393500	212500	303000	300759.17	53.80	0	-28116	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	143072	11.93	1.22	12	0.19	25315.00	247139.00	340000	20240213	-11.18	199800	20230327	51.15	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
52	20240221	140109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	301000	-2000	5	-0.66	20946959000	69653	57.32	299000	306500	297500	393500	212500	303000	300732.98	53.80	0	-21661	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	142598	11.89	1.22	12	0.15	25315.00	247139.00	340000	20240213	-11.47	199800	20230327	50.65	340000	-11.47	20240213	231000	30.30	20240119	340000	-11.47	20240213	199800	50.65	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
53	20240221	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300500	-2500	5	-0.83	17233553000	57311	47.16	299000	306500	297500	393500	212500	303000	300702.28	53.80	0	-17203	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	142361	11.87	1.22	12	0.12	25315.00	247139.00	340000	20240213	-11.62	199800	20230327	50.40	340000	-11.62	20240213	231000	30.09	20240119	340000	-11.62	20240213	199800	50.40	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
54	20240221	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	299500	-3500	5	-1.16	15487576500	51492	42.38	299000	306500	297500	393500	212500	303000	300776.28	53.80	0	-15421	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	141888	11.83	1.21	12	0.11	25315.00	247139.00	340000	20240213	-11.91	199800	20230327	49.90	340000	-11.91	20240213	231000	29.65	20240119	340000	-11.91	20240213	199800	49.90	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
55	20240221	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	299500	-3500	5	-1.16	13402255000	44524	36.64	299000	306500	297500	393500	212500	303000	301011.84	53.80	0	-12722	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	141888	11.83	1.21	12	0.09	25315.00	247139.00	340000	20240213	-11.91	199800	20230327	49.90	340000	-11.91	20240213	231000	29.65	20240119	340000	-11.91	20240213	199800	49.90	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
56	20240221	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298500	-4500	5	-1.49	10427275000	34589	28.46	299000	306500	297500	393500	212500	303000	301462.08	53.80	0	-9654	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	141414	11.79	1.21	12	0.07	25315.00	247139.00	340000	20240213	-12.21	199800	20230327	49.40	340000	-12.21	20240213	231000	29.22	20240119	340000	-12.21	20240213	199800	49.40	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
57	20240221	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-1000	5	-0.33	1427073500	4769	3.92	299000	303000	299000	393500	212500	303000	299237.99	53.80	0	-982	325000	314000	306500	295500	288000	310250	291750	248	90500	500	236340	500	1	47374837	143072	11.93	1.22	12	0.01	25315.00	247139.00	340000	20240213	-11.18	199800	20230327	51.15	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25486114	N	N	309	N	00	N
58	20240220	160109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	303000	-14500	5	-4.57	36862157000	121490	93.09	317000	317500	299000	412500	222500	317500	303417.28	53.80	0	-5728	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	143546	11.97	1.23	12	0.26	25315.00	247139.00	340000	20240213	-10.88	199800	20230327	51.65	340000	-10.88	20240213	231000	31.17	20240119	340000	-10.88	20240213	199800	51.65	20230327	0.00	N	000810	500	248 억		25486284	N	N	309	N	00	N
59	20240220	150109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-15500	5	-4.88	30344297000	99970	76.60	317000	317500	299000	412500	222500	317500	303533.89	53.80	0	-6217	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	143072	11.93	1.22	12	0.21	25315.00	247139.00	340000	20240213	-11.18	199800	20230327	51.15	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
60	20240220	140109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300500	-17000	5	-5.35	24228301000	79712	61.08	317000	317500	299000	412500	222500	317500	303947.81	53.80	0	-7036	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	142361	11.87	1.22	12	0.17	25315.00	247139.00	340000	20240213	-11.62	199800	20230327	50.40	340000	-11.62	20240213	231000	30.09	20240119	340000	-11.62	20240213	199800	50.40	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
61	20240220	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	301500	-16000	5	-5.04	21122169000	69394	53.17	317000	317500	299000	412500	222500	317500	304380.15	53.80	0	-6046	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	142835	11.91	1.22	12	0.15	25315.00	247139.00	340000	20240213	-11.32	199800	20230327	50.90	340000	-11.32	20240213	231000	30.52	20240119	340000	-11.32	20240213	199800	50.90	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
62	20240220	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302500	-15000	5	-4.72	18351170000	60212	46.14	317000	317500	299000	412500	222500	317500	304775.75	53.80	0	-5739	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	143309	11.95	1.22	12	0.13	25315.00	247139.00	340000	20240213	-11.03	199800	20230327	51.40	340000	-11.03	20240213	231000	30.95	20240119	340000	-11.03	20240213	199800	51.40	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
63	20240220	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-15500	5	-4.88	11952329500	38981	29.87	317000	317500	300500	412500	222500	317500	306619.09	53.80	0	-3990	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	143072	11.93	1.22	12	0.08	25315.00	247139.00	340000	20240213	-11.18	199800	20230327	51.15	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
64	20240220	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	305500	-12000	5	-3.78	6398460500	20661	15.83	317000	317500	303000	412500	222500	317500	309687.46	53.80	0	-2602	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	144730	12.07	1.24	12	0.04	25315.00	247139.00	340000	20240213	-10.15	199800	20230327	52.90	340000	-10.15	20240213	231000	32.25	20240119	340000	-10.15	20240213	199800	52.90	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
65	20240220	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	314000	-3500	5	-1.10	859328000	2732	2.09	317000	317500	310000	412500	222500	317500	314540.64	53.80	0	-1052	329500	323500	313500	307500	297500	326500	310500	248	95000	500	247650	500	1	47374837	148757	12.40	1.27	12	0.01	25315.00	247139.00	340000	20240213	-7.65	199800	20230327	57.16	340000	-7.65	20240213	231000	35.93	20240119	340000	-7.65	20240213	199800	57.16	20230327	0.00	N	000810	500	248 억		25486284	N	N	2457	N	00	N
66	20240219	160109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	317500	13500	2	4.44	41108241500	130494	117.07	304000	319500	303500	395000	213000	304000	315020.50	53.84	22120	-11605	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	150415	12.54	1.28	12	0.28	25315.00	247139.00	340000	20240213	-6.62	199800	20230327	58.91	340000	-6.62	20240213	231000	37.45	20240119	340000	-6.62	20240213	199800	58.91	20230327	0.00	N	000810	500	248 억		25504520	N	N	2457	N	00	N
67	20240219	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	317500	13500	2	4.44	35367985000	112423	100.86	304000	319500	303500	395000	213000	304000	314598.54	53.84	22120	-8108	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	150415	12.54	1.28	12	0.24	25315.00	247139.00	340000	20240213	-6.62	199800	20230327	58.91	340000	-6.62	20240213	231000	37.45	20240119	340000	-6.62	20240213	199800	58.91	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
68	20240219	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	318000	14000	2	4.61	29717370000	94664	84.93	304000	319000	303500	395000	213000	304000	313925.98	53.84	22120	-6465	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	150652	12.56	1.29	12	0.20	25315.00	247139.00	340000	20240213	-6.47	199800	20230327	59.16	340000	-6.47	20240213	231000	37.66	20240119	340000	-6.47	20240213	199800	59.16	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
69	20240219	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	315500	11500	2	3.78	25606140500	81669	73.27	304000	319000	303500	395000	213000	304000	313537.02	53.84	22120	-7466	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	149468	12.46	1.28	12	0.17	25315.00	247139.00	340000	20240213	-7.21	199800	20230327	57.91	340000	-7.21	20240213	231000	36.58	20240119	340000	-7.21	20240213	199800	57.91	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
70	20240219	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	313000	9000	2	2.96	23102977000	73716	66.13	304000	319000	303500	395000	213000	304000	313406.72	53.84	22120	-7587	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	148283	12.36	1.27	12	0.16	25315.00	247139.00	340000	20240213	-7.94	199800	20230327	56.66	340000	-7.94	20240213	231000	35.50	20240119	340000	-7.94	20240213	199800	56.66	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
71	20240219	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	317000	13000	2	4.28	19486554500	62190	55.79	304000	319000	303500	395000	213000	304000	313340.84	53.84	22120	-6914	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	150178	12.52	1.28	12	0.13	25315.00	247139.00	340000	20240213	-6.76	199800	20230327	58.66	340000	-6.76	20240213	231000	37.23	20240119	340000	-6.76	20240213	199800	58.66	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
72	20240219	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	319000	15000	2	4.93	14477468000	46405	41.63	304000	319000	303500	395000	213000	304000	311982.84	53.84	22120	-3024	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	151126	12.60	1.29	12	0.10	25315.00	247139.00	340000	20240213	-6.18	199800	20230327	59.66	340000	-6.18	20240213	231000	38.10	20240119	340000	-6.18	20240213	199800	59.66	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
73	20240219	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	306500	2500	2	0.82	1002018500	3295	2.96	304000	306500	303500	395000	213000	304000	304103.11	53.84	22120	-591	316333	310166	300833	294666	285333	313250	297750	248	91000	500	237120	500	1	47374837	145204	12.11	1.24	12	0.01	25315.00	247139.00	340000	20240213	-9.85	199800	20230327	53.40	340000	-9.85	20240213	231000	32.68	20240119	340000	-9.85	20240213	199800	53.40	20230327	0.00	N	000810	500	248 억		25504520	N	N	743	N	00	N
74	20240216	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	304000	12000	2	4.11	33406495000	111443	108.40	294000	307000	291500	379500	204500	292000	299763.49	53.79	0	-1588	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	144020	12.01	1.23	12	0.24	25315.00	247139.00	340000	20240213	-10.59	199200	20230210	52.61	340000	-10.59	20240213	231000	31.60	20240119	340000	-10.59	20240213	199800	52.15	20230327	0.00	N	000810	500	248 억		25483816	N	N	743	N	00	N
75	20240216	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	303500	11500	2	3.94	29788158000	99557	96.84	294000	307000	291500	379500	204500	292000	299207.79	53.79	0	-331	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	143783	11.99	1.23	12	0.21	25315.00	247139.00	340000	20240213	-10.74	199200	20230210	52.36	340000	-10.74	20240213	231000	31.39	20240119	340000	-10.74	20240213	199800	51.90	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
76	20240216	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	303500	11500	2	3.94	24224823000	81305	79.09	294000	305000	291500	379500	204500	292000	297950.71	53.79	0	2872	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	143783	11.99	1.23	12	0.17	25315.00	247139.00	340000	20240213	-10.74	199200	20230210	52.36	340000	-10.74	20240213	231000	31.39	20240119	340000	-10.74	20240213	199800	51.90	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
77	20240216	130109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	301500	9500	2	3.25	20176125000	67962	66.11	294000	303000	291500	379500	204500	292000	296874.34	53.79	0	4490	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	142835	11.91	1.22	12	0.14	25315.00	247139.00	340000	20240213	-11.32	199200	20230210	51.36	340000	-11.32	20240213	231000	30.52	20240119	340000	-11.32	20240213	199800	50.90	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
78	20240216	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298500	6500	2	2.23	14652948000	49570	48.22	294000	299000	291500	379500	204500	292000	295601.86	53.79	0	2102	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	141414	11.79	1.21	12	0.10	25315.00	247139.00	340000	20240213	-12.21	199200	20230210	49.85	340000	-12.21	20240213	231000	29.22	20240119	340000	-12.21	20240213	199800	49.40	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
79	20240216	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294500	2500	2	0.86	11555946500	39121	38.05	294000	298500	291500	379500	204500	292000	295390.72	53.79	0	-48	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	139519	11.63	1.19	12	0.08	25315.00	247139.00	340000	20240213	-13.38	199200	20230210	47.84	340000	-13.38	20240213	231000	27.49	20240119	340000	-13.38	20240213	199800	47.40	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
80	20240216	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295000	3000	2	1.03	6722863500	22683	22.06	294000	298500	294000	379500	204500	292000	296385.28	53.79	0	1437	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	139756	11.65	1.19	12	0.05	25315.00	247139.00	340000	20240213	-13.24	199200	20230210	48.09	340000	-13.24	20240213	231000	27.71	20240119	340000	-13.24	20240213	199800	47.65	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
81	20240216	090109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	296000	4000	2	1.37	793996500	2696	2.62	294000	297000	294000	379500	204500	292000	294518.43	53.79	0	1085	301666	296832	293666	288832	285666	295250	287250	248	87500	500	227760	500	1	47374837	140230	11.69	1.20	12	0.01	25315.00	247139.00	340000	20240213	-12.94	199200	20230210	48.59	340000	-12.94	20240213	231000	28.14	20240119	340000	-12.94	20240213	199800	48.15	20230327	0.00	N	000810	500	248 억		25483816	N	N	136	N	00	N
82	20240215	160109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	292000	-3500	5	-1.18	30190824500	102666	62.06	297000	298500	290500	384000	207000	295500	294069.15	53.82	0	5530	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	138335	11.53	1.18	12	0.22	25315.00	247139.00	340000	20240213	-14.12	199200	20230210	46.59	340000	-14.12	20240213	231000	26.41	20240119	340000	-14.12	20240213	199800	46.15	20230327	0.00	N	000810	500	248 억		25497716	N	N	136	N	00	N
83	20240215	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	294000	-1500	5	-0.51	25107678500	85291	51.55	297000	298500	290500	384000	207000	295500	294376.65	53.82	0	3632	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	139282	11.61	1.19	12	0.18	25315.00	247139.00	340000	20240213	-13.53	199200	20230210	47.59	340000	-13.53	20240213	231000	27.27	20240119	340000	-13.53	20240213	199800	47.15	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
84	20240215	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	293000	-2500	5	-0.85	21981943000	74629	45.11	297000	298500	290500	384000	207000	295500	294549.61	53.82	0	3993	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	138808	11.57	1.19	12	0.16	25315.00	247139.00	340000	20240213	-13.82	199200	20230210	47.09	340000	-13.82	20240213	231000	26.84	20240119	340000	-13.82	20240213	199800	46.65	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
85	20240215	130109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	292000	-3500	5	-1.18	19179587000	65030	39.31	297000	298500	290500	384000	207000	295500	294934.45	53.82	0	2746	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	138335	11.53	1.18	12	0.14	25315.00	247139.00	340000	20240213	-14.12	199200	20230210	46.59	340000	-14.12	20240213	231000	26.41	20240119	340000	-14.12	20240213	199800	46.15	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
86	20240215	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	293000	-2500	5	-0.85	15125702000	51165	30.93	297000	298500	293000	384000	207000	295500	295625.96	53.82	0	-1336	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	138808	11.57	1.19	12	0.11	25315.00	247139.00	340000	20240213	-13.82	199200	20230210	47.09	340000	-13.82	20240213	231000	26.84	20240119	340000	-13.82	20240213	199800	46.65	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
87	20240215	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	0	3	0.00	12035954000	40670	24.58	297000	298500	293000	384000	207000	295500	295941.82	53.82	0	-98	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	139993	11.67	1.20	12	0.09	25315.00	247139.00	340000	20240213	-13.09	199200	20230210	48.34	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
88	20240215	100109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295000	-500	5	-0.17	8163888500	27622	16.70	297000	297500	293000	384000	207000	295500	295557.47	53.82	0	-520	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	139756	11.65	1.19	12	0.06	25315.00	247139.00	340000	20240213	-13.24	199200	20230210	48.09	340000	-13.24	20240213	231000	27.71	20240119	340000	-13.24	20240213	199800	47.65	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
89	20240215	090109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	0	3	0.00	1481632000	4997	3.02	297000	297500	295000	384000	207000	295500	296504.30	53.82	0	-258	326500	311000	303000	287500	279500	307000	283500	248	88500	500	230490	500	1	47374837	139993	11.67	1.20	12	0.01	25315.00	247139.00	340000	20240213	-13.09	199200	20230210	48.34	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25497716	N	N	1828	N	00	N
90	20240214	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-23500	5	-7.37	44612282000	148070	72.88	316500	318500	295000	414500	223500	319000	301291.83	53.86	0	1808	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	139993	11.67	1.20	12	0.31	25315.00	247139.00	340000	20240213	-13.09	199200	20230210	48.34	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25515792	N	N	1828	N	00	N
91	20240214	150109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-23500	5	-7.37	37639419000	124527	61.29	316500	318500	295000	414500	223500	319000	302259.10	53.86	0	-802	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	139993	11.67	1.20	12	0.26	25315.00	247139.00	340000	20240213	-13.09	199200	20230210	48.34	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
92	20240214	140109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	295500	-23500	5	-7.37	31411061500	103520	50.95	316500	318500	295000	414500	223500	319000	303429.88	53.86	0	3030	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	139993	11.67	1.20	12	0.22	25315.00	247139.00	340000	20240213	-13.09	199200	20230210	48.34	340000	-13.09	20240213	231000	27.92	20240119	340000	-13.09	20240213	199800	47.90	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
93	20240214	130109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	298000	-21000	5	-6.58	26073073000	85532	42.10	316500	318500	298000	414500	223500	319000	304834.13	53.86	0	5139	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	141177	11.77	1.21	12	0.18	25315.00	247139.00	340000	20240213	-12.35	199200	20230210	49.60	340000	-12.35	20240213	231000	29.00	20240119	340000	-12.35	20240213	199800	49.15	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
94	20240214	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	300000	-19000	5	-5.96	22858740000	74777	36.81	316500	318500	299000	414500	223500	319000	305692.12	53.86	0	5313	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	142125	11.85	1.21	12	0.16	25315.00	247139.00	340000	20240213	-11.76	199200	20230210	50.60	340000	-11.76	20240213	231000	29.87	20240119	340000	-11.76	20240213	199800	50.15	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
95	20240214	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	302000	-17000	5	-5.33	16909114500	55017	27.08	316500	318500	301500	414500	223500	319000	307343.45	53.86	0	5822	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	143072	11.93	1.22	12	0.12	25315.00	247139.00	340000	20240213	-11.18	199200	20230210	51.61	340000	-11.18	20240213	231000	30.74	20240119	340000	-11.18	20240213	199800	51.15	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
96	20240214	090109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	316500	-2500	5	-0.78	561277500	1776	0.87	316500	316500	313500	414500	223500	319000	316034.63	53.86	0	496	350666	334832	324166	308332	297666	329500	303000	248	95500	500	248820	500	1	47374837	149941	12.50	1.28	12	0.00	25315.00	247139.00	340000	20240213	-6.91	199200	20230210	58.89	340000	-6.91	20240213	231000	37.01	20240119	340000	-6.91	20240213	199800	58.41	20230327	0.00	N	000810	500	248 억		25515792	N	N	2971	N	00	N
97	20240213	160109	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	319000	-14000	5	-4.20	48831082000	150665	46.02	333000	340000	313500	432500	233500	333000	324105.79	53.85	0	26600	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	151126	12.60	1.29	12	0.32	25315.00	247139.00	340000	20240213	-6.18	199200	20230210	60.14	340000	-6.18	20240213	231000	38.10	20240119	340000	-6.18	20240213	199800	59.66	20230327	0.00	N	000810	500	248 억		25511142	N	N	2971	N	00	N
98	20240213	150108	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	316000	-17000	5	-5.11	43786368500	134796	41.18	333000	340000	313500	432500	233500	333000	324834.33	53.85	0	24681	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	149704	12.48	1.28	12	0.28	25315.00	247139.00	340000	20240213	-7.06	199200	20230210	58.63	340000	-7.06	20240213	231000	36.80	20240119	340000	-7.06	20240213	199800	58.16	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N
99	20240213	140109	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	317000	-16000	5	-4.80	38260577500	117348	35.85	333000	340000	313500	432500	233500	333000	326043.71	53.85	0	18607	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	150178	12.52	1.28	12	0.25	25315.00	247139.00	340000	20240213	-6.76	199200	20230210	59.14	340000	-6.76	20240213	231000	37.23	20240119	340000	-6.76	20240213	199800	58.66	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N
100	20240213	130109	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	319500	-13500	5	-4.05	31296210000	95364	29.13	333000	340000	319500	432500	233500	333000	328176.36	53.85	0	13099	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	151363	12.62	1.29	12	0.20	25315.00	247139.00	340000	20240213	-6.03	199200	20230210	60.39	340000	-6.03	20240213	231000	38.31	20240119	340000	-6.03	20240213	199800	59.91	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N
101	20240213	120110	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	325500	-7500	5	-2.25	27111217500	82388	25.17	333000	340000	322000	432500	233500	333000	329067.55	53.85	0	11600	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	154205	12.86	1.32	12	0.17	25315.00	247139.00	340000	20240213	-4.26	199200	20230210	63.40	340000	-4.26	20240213	231000	40.91	20240119	340000	-4.26	20240213	199800	62.91	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N
102	20240213	110109	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	329500	-3500	5	-1.05	22317813500	67716	20.69	333000	340000	322000	432500	233500	333000	329579.62	53.85	0	9186	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	156100	13.02	1.33	12	0.14	25315.00	247139.00	340000	20240213	-3.09	199200	20230210	65.41	340000	-3.09	20240213	231000	42.64	20240119	340000	-3.09	20240213	199800	64.91	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N
103	20240213	100110	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		N	328000	-5000	5	-1.50	17766119500	53879	16.46	333000	340000	322000	432500	233500	333000	329741.08	53.85	0	10166	353000	343000	323000	313000	293000	348000	318000	248	99500	500	259740	500	1	47374837	155389	12.96	1.33	12	0.11	25315.00	247139.00	340000	20240213	-3.53	199200	20230210	64.66	340000	-3.53	20240213	231000	41.99	20240119	340000	-3.53	20240213	199800	64.16	20230327	0.00	N	000810	500	248 억		25511142	N	N	541	N	00	N