KissMeData/078930/price/prices-20240301.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48250	-250	5	-0.52	4114776450	84462	43.89	48700	49200	48250	63000	33950	48500	48718.63	24.19	-17091	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	44832	3.51	0.34	12	0.09	13734.00	142035.00	52800	20240208	-8.62	34500	20230706	39.86	52800	-8.62	20240208	39650	21.69	20240119	52800	-8.62	20240208	34500	39.86	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	5886	N	N
3	20240329	150639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	100	2	0.21	3413745200	69961	36.35	48700	49200	48450	63000	33950	48500	48794.97	24.19	-13955	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45157	3.54	0.34	12	0.08	13734.00	142035.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
4	20240329	140635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	100	2	0.21	2715605750	55610	28.90	48700	49200	48450	63000	33950	48500	48833.05	24.19	-5936	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45157	3.54	0.34	12	0.06	13734.00	142035.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
5	20240329	130626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	300	2	0.62	2093627300	42852	22.27	48700	49200	48450	63000	33950	48500	48857.17	24.19	1286	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45343	3.55	0.34	12	0.05	13734.00	142035.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
6	20240329	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48950	450	2	0.93	1538980650	31505	16.37	48700	49200	48450	63000	33950	48500	48848.77	24.19	3210	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45482	3.56	0.34	12	0.03	13734.00	142035.00	52800	20240208	-7.29	34500	20230706	41.88	52800	-7.29	20240208	39650	23.46	20240119	52800	-7.29	20240208	34500	41.88	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
7	20240329	110624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	300	2	0.62	1095161150	22429	11.65	48700	49200	48450	63000	33950	48500	48827.91	24.19	4163	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45343	3.55	0.34	12	0.02	13734.00	142035.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
8	20240329	100625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	250	2	0.52	484234050	9942	5.17	48700	49200	48450	63000	33950	48500	48705.90	24.19	2258	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45296	3.55	0.34	12	0.01	13734.00	142035.00	52800	20240208	-7.67	34500	20230706	41.30	52800	-7.67	20240208	39650	22.95	20240119	52800	-7.67	20240208	34500	41.30	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
9	20240329	090623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	400	2	0.82	113265300	2315	1.20	48700	49200	48600	63000	33950	48500	48926.70	24.19	904	50200	49350	48750	47900	47300	49050	47600	4646	14500	5000	37830	50	1	92915378	45436	3.56	0.34	12	0.00	13734.00	142035.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.06	N	078930	5000	4645 억	22474774	N	N	252	N	N
10	20240328	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48500	-1150	5	-2.32	9335405050	192426	197.96	49400	49600	48150	64500	34800	49650	48514.26	24.18	5847	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45064	3.53	0.34	12	0.21	13734.00	142035.00	52800	20240208	-8.14	34500	20230706	40.58	52800	-8.14	20240208	39650	22.32	20240119	52800	-8.14	20240208	34500	40.58	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	252	N	N
11	20240328	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-1000	5	-2.01	7910520150	163078	167.77	49400	49600	48150	64500	34800	49650	48507.59	24.18	4591	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45203	3.54	0.34	12	0.18	13734.00	142035.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
12	20240328	140623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-1200	5	-2.42	6086524800	125422	129.03	49400	49600	48150	64500	34800	49650	48528.37	24.18	8284	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45018	3.53	0.34	12	0.13	13734.00	142035.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
13	20240328	130621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-1250	5	-2.52	4483190850	92263	94.92	49400	49600	48150	64500	34800	49650	48591.43	24.18	8474	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	44971	3.52	0.34	12	0.10	13734.00	142035.00	52800	20240208	-8.33	34500	20230706	40.29	52800	-8.33	20240208	39650	22.07	20240119	52800	-8.33	20240208	34500	40.29	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
14	20240328	120626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	-1350	5	-2.72	3606783800	74131	76.26	49400	49600	48150	64500	34800	49650	48654.19	24.18	3536	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	44878	3.52	0.34	12	0.08	13734.00	142035.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
15	20240328	110626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-1200	5	-2.42	2718641150	55753	57.36	49400	49600	48200	64500	34800	49650	48762.24	24.18	1410	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45018	3.53	0.34	12	0.06	13734.00	142035.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
16	20240328	100620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	-600	5	-1.21	831574600	16889	17.37	49400	49600	49000	64500	34800	49650	49237.65	24.18	-1306	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45575	3.57	0.35	12	0.02	13734.00	142035.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
17	20240328	090635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49250	-400	5	-0.81	101544650	2058	2.12	49400	49600	49250	64500	34800	49650	49341.42	24.18	-991	51016	50332	49816	49132	48616	50675	49475	4646	14850	5000	38720	50	1	92915378	45761	3.59	0.35	12	0.00	13734.00	142035.00	52800	20240208	-6.72	34500	20230706	42.75	52800	-6.72	20240208	39650	24.21	20240119	52800	-6.72	20240208	34500	42.75	20230706	0.07	N	078930	5000	4645 억	22470846	N	N	199	N	N
18	20240327	160633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49650	-650	5	-1.29	4843450300	97042	92.35	49350	50500	49300	65300	35300	50300	49910.86	24.17	16877	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46132	3.62	0.35	12	0.10	13734.00	142035.00	52800	20240208	-5.97	34500	20230706	43.91	52800	-5.97	20240208	39650	25.22	20240119	52800	-5.97	20240208	34500	43.91	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	199	N	N
19	20240327	150634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49850	-450	5	-0.89	4231757700	84740	80.65	49350	50500	49300	65300	35300	50300	49938.13	24.17	20594	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46318	3.63	0.35	12	0.09	13734.00	142035.00	52800	20240208	-5.59	34500	20230706	44.49	52800	-5.59	20240208	39650	25.73	20240119	52800	-5.59	20240208	34500	44.49	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
20	20240327	140633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49900	-400	5	-0.80	3086863800	61760	58.78	49350	50500	49300	65300	35300	50300	49981.59	24.17	24536	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46365	3.63	0.35	12	0.07	13734.00	142035.00	52800	20240208	-5.49	34500	20230706	44.64	52800	-5.49	20240208	39650	25.85	20240119	52800	-5.49	20240208	34500	44.64	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
21	20240327	130634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49900	-400	5	-0.80	2462924100	49270	46.89	49350	50500	49300	65300	35300	50300	49988.30	24.17	20937	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46365	3.63	0.35	12	0.05	13734.00	142035.00	52800	20240208	-5.49	34500	20230706	44.64	52800	-5.49	20240208	39650	25.85	20240119	52800	-5.49	20240208	34500	44.64	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
22	20240327	120635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49950	-350	5	-0.70	1823782400	36477	34.72	49350	50500	49300	65300	35300	50300	49998.13	24.17	14457	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46411	3.64	0.35	12	0.04	13734.00	142035.00	52800	20240208	-5.40	34500	20230706	44.78	52800	-5.40	20240208	39650	25.98	20240119	52800	-5.40	20240208	34500	44.78	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
23	20240327	110633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49950	-350	5	-0.70	1237441500	24741	23.55	49350	50500	49300	65300	35300	50300	50015.80	24.17	8581	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	50	1	92915378	46411	3.64	0.35	12	0.03	13734.00	142035.00	52800	20240208	-5.40	34500	20230706	44.78	52800	-5.40	20240208	39650	25.98	20240119	52800	-5.40	20240208	34500	44.78	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
24	20240327	100629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	-200	5	-0.40	850598050	17013	16.19	49350	50500	49300	65300	35300	50300	49996.91	24.17	6134	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	100	1	92915378	46551	3.65	0.35	12	0.02	13734.00	142035.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
25	20240327	090634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	100	2	0.20	208956350	4209	4.01	49350	50500	49300	65300	35300	50300	49644.82	24.17	-766	51333	50816	50383	49866	49433	50600	49650	4646	15000	5000	39230	100	1	92915378	46829	3.67	0.35	12	0.00	13734.00	142035.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.06	N	078930	5000	4645 억	22455407	N	N	352	N	N
26	20240326	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	700	2	1.41	4699132700	93172	127.88	50500	50900	49950	64700	34900	49800	50435.04	24.19	1205	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46922	3.68	0.36	12	0.10	13734.00	142035.00	52800	20240208	-4.36	34500	20230706	46.38	52800	-4.36	20240208	39650	27.36	20240119	52800	-4.36	20240208	34500	46.38	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
27	20240326	140622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	600	2	1.20	3267312800	64845	89.00	50500	50900	49950	64700	34900	49800	50386.51	24.19	8980	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46829	3.67	0.35	12	0.07	13734.00	142035.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
28	20240326	130620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	400	2	0.80	2888065400	57290	78.63	50500	50900	49950	64700	34900	49800	50411.35	24.19	7700	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46644	3.66	0.35	12	0.06	13734.00	142035.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
29	20240326	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	500	2	1.00	2565079000	50863	69.81	50500	50900	49950	64700	34900	49800	50431.15	24.19	7223	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46736	3.66	0.35	12	0.05	13734.00	142035.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
30	20240326	110616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	500	2	1.00	2137406900	42366	58.15	50500	50900	49950	64700	34900	49800	50451.01	24.19	5772	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46736	3.66	0.35	12	0.05	13734.00	142035.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
31	20240326	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	500	2	1.00	1273002400	25186	34.57	50500	50900	50100	64700	34900	49800	50544.08	24.19	1149	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	46736	3.66	0.35	12	0.03	13734.00	142035.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
32	20240326	090623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50700	900	2	1.81	210510300	4167	5.72	50500	50900	50100	64700	34900	49800	50518.60	24.19	1856	50933	50366	49833	49266	48733	50100	49000	4646	14900	5000	38840	100	1	92915378	47108	3.69	0.36	12	0.00	13734.00	142035.00	52800	20240208	-3.98	34500	20230706	46.96	52800	-3.98	20240208	39650	27.87	20240119	52800	-3.98	20240208	34500	46.96	20230706	0.05	N	078930	5000	4645 억	22475652	N	N	0	N	N
33	20240325	160644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	-400	5	-0.80	3631364900	72852	47.39	49850	50400	49300	65200	35200	50200	49846.21	24.20	-11776	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	50	1	92915378	46272	2.20	0.38	12	0.08	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
34	20240325	150647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	0	3	0.00	3019687600	60596	39.41	49850	50400	49300	65200	35200	50200	49833.09	24.20	-10179	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	100	1	92915378	46644	2.22	0.38	12	0.07	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
35	20240325	140645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	-100	5	-0.20	2399906000	48247	31.38	49850	50300	49300	65200	35200	50200	49742.04	24.20	-9395	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	100	1	92915378	46551	2.21	0.38	12	0.05	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
36	20240325	130648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	-400	5	-0.80	1955134050	39334	25.58	49850	50300	49300	65200	35200	50200	49705.91	24.20	-10367	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	50	1	92915378	46272	2.20	0.38	12	0.04	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
37	20240325	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49650	-550	5	-1.10	1470896450	29545	19.22	49850	50300	49550	65200	35200	50200	49784.90	24.20	-8858	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	50	1	92915378	46132	2.19	0.38	12	0.03	22629.00	131354.00	52800	20240208	-5.97	34500	20230706	43.91	52800	-5.97	20240208	39650	25.22	20240119	52800	-5.97	20240208	34500	43.91	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
38	20240325	110646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	-400	5	-0.80	1122280650	22526	14.65	49850	50300	49550	65200	35200	50200	49821.50	24.20	-7182	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	50	1	92915378	46272	2.20	0.38	12	0.02	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
39	20240325	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49700	-500	5	-1.00	682679450	13685	8.90	49850	50300	49600	65200	35200	50200	49885.14	24.20	-4653	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	50	1	92915378	46179	2.20	0.38	12	0.01	22629.00	131354.00	52800	20240208	-5.87	34500	20230706	44.06	52800	-5.87	20240208	39650	25.35	20240119	52800	-5.87	20240208	34500	44.06	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
40	20240325	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	100	2	0.20	98059750	1966	1.28	49850	50300	49600	65200	35200	50200	49877.14	24.20	-308	53133	51666	50933	49466	48733	51300	49100	4646	15000	5000	39150	100	1	92915378	46736	2.22	0.38	12	0.00	22629.00	131354.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.04	N	078930	5000	4645 억	22484136	N	N	85	N	N
41	20240322	160646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	-1500	5	-2.90	7846392700	153693	78.37	51000	52400	50200	67200	36200	51700	51052.49	24.19	11281	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	46644	2.22	0.38	12	0.17	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	85	N	N
42	20240322	150648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	-1200	5	-2.32	6557647100	128057	65.30	51000	52400	50400	67200	36200	51700	51208.81	24.19	13475	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	46922	2.23	0.38	12	0.14	22629.00	131354.00	52800	20240208	-4.36	34500	20230706	46.38	52800	-4.36	20240208	39650	27.36	20240119	52800	-4.36	20240208	34500	46.38	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
43	20240322	140642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	-1300	5	-2.51	5473939900	106617	54.36	51000	52400	50400	67200	36200	51700	51342.09	24.19	9299	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	46829	2.23	0.38	12	0.11	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
44	20240322	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	-1200	5	-2.32	4572394100	88811	45.29	51000	52400	50500	67200	36200	51700	51484.55	24.19	10001	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	46922	2.23	0.38	12	0.10	22629.00	131354.00	52800	20240208	-4.36	34500	20230706	46.38	52800	-4.36	20240208	39650	27.36	20240119	52800	-4.36	20240208	34500	46.38	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
45	20240322	120639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	-600	5	-1.16	3610915100	69893	35.64	51000	52400	50800	67200	36200	51700	51663.47	24.19	8937	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	47480	2.26	0.39	12	0.08	22629.00	131354.00	52800	20240208	-3.22	34500	20230706	48.12	52800	-3.22	20240208	39650	28.88	20240119	52800	-3.22	20240208	34500	48.12	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
46	20240322	110647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	-400	5	-0.77	2866575600	55347	28.22	51000	52400	50800	67200	36200	51700	51792.79	24.19	6103	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	47666	2.27	0.39	12	0.06	22629.00	131354.00	52800	20240208	-2.84	34500	20230706	48.70	52800	-2.84	20240208	39650	29.38	20240119	52800	-2.84	20240208	34500	48.70	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
47	20240322	100641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52000	300	2	0.58	2072055700	39898	20.34	51000	52400	50800	67200	36200	51700	51933.82	24.19	7837	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	48316	2.30	0.40	12	0.04	22629.00	131354.00	52800	20240208	-1.52	34500	20230706	50.72	52800	-1.52	20240208	39650	31.15	20240119	52800	-1.52	20240208	34500	50.72	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
48	20240322	090639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	-200	5	-0.39	295805300	5780	2.95	51000	51700	50800	67200	36200	51700	51177.39	24.19	-1052	52633	52166	51333	50866	50033	52400	51100	4646	15500	5000	40320	100	1	92915378	47851	2.28	0.39	12	0.01	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.04	N	078930	5000	4645 억	22478573	N	N	331	N	N
49	20240321	160646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	800	2	1.57	10088302800	195878	90.79	51600	51800	50500	66100	35700	50900	51502.69	24.23	-27787	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	48037	2.28	0.39	12	0.21	22629.00	131354.00	52800	20240208	-2.08	34500	20230706	49.86	52800	-2.08	20240208	39650	30.39	20240119	52800	-2.08	20240208	34500	49.86	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	331	N	N
50	20240321	150642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51800	900	2	1.77	8392838400	163074	75.59	51600	51800	50500	66100	35700	50900	51466.44	24.23	-20133	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	48130	2.29	0.39	12	0.18	22629.00	131354.00	52800	20240208	-1.89	34500	20230706	50.14	52800	-1.89	20240208	39650	30.64	20240119	52800	-1.89	20240208	34500	50.14	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
51	20240321	140642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	800	2	1.57	6616093700	128651	59.63	51600	51800	50500	66100	35700	50900	51426.68	24.23	-16029	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	48037	2.28	0.39	12	0.14	22629.00	131354.00	52800	20240208	-2.08	34500	20230706	49.86	52800	-2.08	20240208	39650	30.39	20240119	52800	-2.08	20240208	34500	49.86	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
52	20240321	130633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	700	2	1.38	5235738200	101955	47.26	51600	51800	50500	66100	35700	50900	51353.42	24.23	-21706	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	47944	2.28	0.39	12	0.11	22629.00	131354.00	52800	20240208	-2.27	34500	20230706	49.57	52800	-2.27	20240208	39650	30.14	20240119	52800	-2.27	20240208	34500	49.57	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
53	20240321	120641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	600	2	1.18	4492925200	87549	40.58	51600	51800	50500	66100	35700	50900	51318.98	24.23	-20305	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	47851	2.28	0.39	12	0.09	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
54	20240321	110639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	300	2	0.59	3672706000	71573	33.18	51600	51800	50500	66100	35700	50900	51314.13	24.23	-17799	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	47573	2.26	0.39	12	0.08	22629.00	131354.00	52800	20240208	-3.03	34500	20230706	48.41	52800	-3.03	20240208	39650	29.13	20240119	52800	-3.03	20240208	34500	48.41	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
55	20240321	100643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	600	2	1.18	2795155400	54480	25.25	51600	51800	50500	66100	35700	50900	51306.08	24.23	-10951	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	47851	2.28	0.39	12	0.06	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
56	20240321	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	300	2	0.59	561054700	10923	5.06	51600	51800	50800	66100	35700	50900	51364.52	24.23	-1074	52833	51866	50933	49966	49033	52350	50450	4646	15200	5000	39700	100	1	92915378	47573	2.26	0.39	12	0.01	22629.00	131354.00	52800	20240208	-3.03	34500	20230706	48.41	52800	-3.03	20240208	39650	29.13	20240119	52800	-3.03	20240208	34500	48.41	20230706	0.04	N	078930	5000	4645 억	22514553	N	N	11	N	N
57	20240320	160635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	1400	2	2.83	11062243300	215390	98.47	50300	51900	50000	64300	34650	49500	51359.22	24.25	596	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47294	2.25	0.39	12	0.23	22629.00	131354.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	11	N	N
58	20240320	150637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	1700	2	3.43	9673820000	188154	86.02	50300	51900	50000	64300	34650	49500	51414.37	24.25	-2834	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47573	2.26	0.39	12	0.20	22629.00	131354.00	52800	20240208	-3.03	34500	20230706	48.41	52800	-3.03	20240208	39650	29.13	20240119	52800	-3.03	20240208	34500	48.41	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
59	20240320	140641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	1800	2	3.64	7970257100	154899	70.82	50300	51900	50000	64300	34650	49500	51454.54	24.25	4272	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47666	2.27	0.39	12	0.17	22629.00	131354.00	52800	20240208	-2.84	34500	20230706	48.70	52800	-2.84	20240208	39650	29.38	20240119	52800	-2.84	20240208	34500	48.70	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
60	20240320	130643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	2200	2	4.44	6798875600	132165	60.42	50300	51900	50000	64300	34650	49500	51442.33	24.25	12157	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	48037	2.28	0.39	12	0.14	22629.00	131354.00	52800	20240208	-2.08	34500	20230706	49.86	52800	-2.08	20240208	39650	30.39	20240119	52800	-2.08	20240208	34500	49.86	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
61	20240320	120635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	2100	2	4.24	5647168500	109857	50.22	50300	51900	50000	64300	34650	49500	51404.72	24.25	17187	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47944	2.28	0.39	12	0.12	22629.00	131354.00	52800	20240208	-2.27	34500	20230706	49.57	52800	-2.27	20240208	39650	30.14	20240119	52800	-2.27	20240208	34500	49.57	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
62	20240320	110637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	2100	2	4.24	4424681900	86161	39.39	50300	51900	50000	64300	34650	49500	51353.65	24.25	24142	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47944	2.28	0.39	12	0.09	22629.00	131354.00	52800	20240208	-2.27	34500	20230706	49.57	52800	-2.27	20240208	39650	30.14	20240119	52800	-2.27	20240208	34500	49.57	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
63	20240320	100635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51800	2300	2	4.65	3012862600	58802	26.88	50300	51900	50000	64300	34650	49500	51237.42	24.25	22624	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	48130	2.29	0.39	12	0.06	22629.00	131354.00	52800	20240208	-1.89	34500	20230706	50.14	52800	-1.89	20240208	39650	30.64	20240119	52800	-1.89	20240208	34500	50.14	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
64	20240320	090635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50600	1100	2	2.22	209375300	4147	1.90	50300	50800	50000	64300	34650	49500	50488.38	24.25	1326	51866	50682	49716	48532	47566	51275	49125	4646	14800	5000	38610	100	1	92915378	47015	2.24	0.39	12	0.00	22629.00	131354.00	52800	20240208	-4.17	34500	20230706	46.67	52800	-4.17	20240208	39650	27.62	20240119	52800	-4.17	20240208	34500	46.67	20230706	0.04	N	078930	5000	4645 억	22535480	N	N	1821	N	N
65	20240319	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	400	2	0.81	10940127350	218620	213.07	48800	50900	48750	63800	34400	49100	50041.84	24.27	-19643	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	50	1	92915378	45993	2.19	0.38	12	0.24	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1821	N	N
66	20240319	150636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49650	550	2	1.12	9479936300	189145	184.35	48800	50900	48750	63800	34400	49100	50119.94	24.27	-22961	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	50	1	92915378	46132	2.19	0.38	12	0.20	22629.00	131354.00	52800	20240208	-5.97	34500	20230706	43.91	52800	-5.97	20240208	39650	25.22	20240119	52800	-5.97	20240208	34500	43.91	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
67	20240319	140638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	1000	2	2.04	7535809400	150167	146.36	48800	50900	48750	63800	34400	49100	50182.86	24.27	-9814	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	100	1	92915378	46551	2.21	0.38	12	0.16	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
68	20240319	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	1300	2	2.65	5933481250	118340	115.34	48800	50900	48750	63800	34400	49100	50139.27	24.27	-1686	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	100	1	92915378	46829	2.23	0.38	12	0.13	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
69	20240319	120633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	1300	2	2.65	4676629950	93428	91.06	48800	50900	48750	63800	34400	49100	50055.98	24.27	2169	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	100	1	92915378	46829	2.23	0.38	12	0.10	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
70	20240319	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	1200	2	2.44	3214547350	64456	62.82	48800	50900	48750	63800	34400	49100	49871.96	24.27	2444	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	100	1	92915378	46736	2.22	0.38	12	0.07	22629.00	131354.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
71	20240319	100635	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	1200	2	2.44	2100599850	42215	41.14	48800	50900	48750	63800	34400	49100	49759.56	24.27	4483	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	100	1	92915378	46736	2.22	0.38	12	0.05	22629.00	131354.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
72	20240319	090634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49350	250	2	0.51	437456900	8894	8.67	48800	49800	48750	63800	34400	49100	49185.62	24.27	-66	51000	50050	49350	48400	47700	49700	48050	4646	14700	5000	38290	50	1	92915378	45854	2.18	0.38	12	0.01	22629.00	131354.00	52800	20240208	-6.53	34500	20230706	43.04	52800	-6.53	20240208	39650	24.46	20240119	52800	-6.53	20240208	34500	43.04	20230706	0.04	N	078930	5000	4645 억	22554189	N	N	1611	N	N
73	20240318	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49100	-300	5	-0.61	5048985350	102400	31.01	49850	50300	48650	64200	34600	49400	49306.50	24.29	-32678	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45621	2.17	0.37	12	0.11	22629.00	131354.00	52800	20240208	-7.01	34500	20230706	42.32	52800	-7.01	20240208	39650	23.83	20240119	52800	-7.01	20240208	34500	42.32	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1611	N	N
74	20240318	150633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	-200	5	-0.40	4067223200	82419	24.96	49850	50300	48650	64200	34600	49400	49348.13	24.29	-27925	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45714	2.17	0.37	12	0.09	22629.00	131354.00	52800	20240208	-6.82	34500	20230706	42.61	52800	-6.82	20240208	39650	24.09	20240119	52800	-6.82	20240208	34500	42.61	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
75	20240318	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	0	3	0.00	3361851000	68104	20.63	49850	50300	48650	64200	34600	49400	49363.49	24.29	-23764	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45900	2.18	0.38	12	0.07	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
76	20240318	130631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49650	250	2	0.51	2704987350	54834	16.61	49850	50300	48650	64200	34600	49400	49330.48	24.29	-19862	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	46132	2.19	0.38	12	0.06	22629.00	131354.00	52800	20240208	-5.97	34500	20230706	43.91	52800	-5.97	20240208	39650	25.22	20240119	52800	-5.97	20240208	34500	43.91	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
77	20240318	120628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49450	50	2	0.10	1909199400	38757	11.74	49850	50300	48650	64200	34600	49400	49260.76	24.29	-13614	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45947	2.19	0.38	12	0.04	22629.00	131354.00	52800	20240208	-6.34	34500	20230706	43.33	52800	-6.34	20240208	39650	24.72	20240119	52800	-6.34	20240208	34500	43.33	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
78	20240318	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	-200	5	-0.40	1339233300	27192	8.24	49850	50300	48650	64200	34600	49400	49251.00	24.29	-9979	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45714	2.17	0.37	12	0.03	22629.00	131354.00	52800	20240208	-6.82	34500	20230706	42.61	52800	-6.82	20240208	39650	24.09	20240119	52800	-6.82	20240208	34500	42.61	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
79	20240318	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	-350	5	-0.71	880539700	17866	5.41	49850	50300	48650	64200	34600	49400	49285.78	24.29	-7939	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	45575	2.17	0.37	12	0.02	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
80	20240318	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	400	2	0.81	165811600	3326	1.01	49850	50300	49500	64200	34600	49400	49853.16	24.29	-358	51133	50266	49833	48966	48533	50050	48750	4646	14800	5000	38530	50	1	92915378	46272	2.20	0.38	12	0.00	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.04	N	078930	5000	4645 억	22573343	N	N	1677	N	N
81	20240315	160624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	-350	5	-0.70	16404092400	329973	106.08	49700	50700	49400	64600	34850	49750	49713.49	24.34	-31613	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	50	1	92915378	45900	2.18	0.38	12	0.36	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	1677	N	N
82	20240315	150600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49850	100	2	0.20	8483239650	169755	54.57	49700	50700	49400	64600	34850	49750	49973.43	24.34	-23784	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	50	1	92915378	46318	2.20	0.38	12	0.18	22629.00	131354.00	52800	20240208	-5.59	34500	20230706	44.49	52800	-5.59	20240208	39650	25.73	20240119	52800	-5.59	20240208	34500	44.49	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
83	20240315	140550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	50	2	0.10	6290717550	125677	40.40	49700	50700	49400	64600	34850	49750	50054.64	24.34	-12539	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	50	1	92915378	46272	2.20	0.38	12	0.14	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
84	20240315	130627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	450	2	0.90	5035151000	100501	32.31	49700	50700	49400	64600	34850	49750	50100.51	24.34	-1099	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	100	1	92915378	46644	2.22	0.38	12	0.11	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
85	20240315	120626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	450	2	0.90	4403469200	87926	28.27	49700	50700	49400	64600	34850	49750	50081.54	24.34	3412	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	100	1	92915378	46644	2.22	0.38	12	0.09	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
86	20240315	110621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	450	2	0.90	3521403200	70333	22.61	49700	50700	49400	64600	34850	49750	50067.58	24.34	3129	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	100	1	92915378	46644	2.22	0.38	12	0.08	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
87	20240315	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49950	200	2	0.40	2226818100	44557	14.32	49700	50700	49400	64600	34850	49750	49976.84	24.34	-5285	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	50	1	92915378	46411	2.21	0.38	12	0.05	22629.00	131354.00	52800	20240208	-5.40	34500	20230706	44.78	52800	-5.40	20240208	39650	25.98	20240119	52800	-5.40	20240208	34500	44.78	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
88	20240315	090628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	650	2	1.31	556827650	11091	3.57	49700	50700	49700	64600	34850	49750	50205.36	24.34	-118	52316	51032	49016	47732	45716	51675	48375	4646	14850	5000	38800	100	1	92915378	46829	2.23	0.38	12	0.01	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.04	N	078930	5000	4645 억	22611907	N	N	75	N	N
89	20240314	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	2900	2	6.19	15351991700	310711	361.29	47350	50300	47000	60900	32800	46850	49409.20	24.38	9377	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	46225	2.20	0.38	12	0.33	22629.00	131354.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	75	N	N
90	20240314	150622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	2650	2	5.66	10930897700	221824	257.93	47350	50300	47000	60900	32800	46850	49277.34	24.38	-34425	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	45993	2.19	0.38	12	0.24	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
91	20240314	140622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49650	2800	2	5.98	9447421550	191903	223.14	47350	50300	47000	60900	32800	46850	49230.19	24.38	-26299	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	46132	2.19	0.38	12	0.21	22629.00	131354.00	52800	20240208	-5.97	34500	20230706	43.91	52800	-5.97	20240208	39650	25.22	20240119	52800	-5.97	20240208	34500	43.91	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
92	20240314	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49950	3100	2	6.62	8137219750	165592	192.55	47350	50300	47000	60900	32800	46850	49140.17	24.38	-15321	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	46411	2.21	0.38	12	0.18	22629.00	131354.00	52800	20240208	-5.40	34500	20230706	44.78	52800	-5.40	20240208	39650	25.98	20240119	52800	-5.40	20240208	34500	44.78	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
93	20240314	120619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50000	3150	2	6.72	6841375850	139729	162.47	47350	50200	47000	60900	32800	46850	48961.75	24.38	-5991	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	100	1	92915378	46458	2.21	0.38	12	0.15	22629.00	131354.00	52800	20240208	-5.30	34500	20230706	44.93	52800	-5.30	20240208	39650	26.10	20240119	52800	-5.30	20240208	34500	44.93	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
94	20240314	110619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	2900	2	6.19	5168416500	106184	123.47	47350	49900	47000	60900	32800	46850	48674.16	24.38	-2115	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	46225	2.20	0.38	12	0.11	22629.00	131354.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
95	20240314	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	2050	2	4.38	2954566200	61372	71.36	47350	49250	47000	60900	32800	46850	48141.92	24.38	-1385	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	45436	2.16	0.37	12	0.07	22629.00	131354.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
96	20240314	090621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	350	2	0.75	148300450	3137	3.65	47350	47450	47000	60900	32800	46850	47274.61	24.38	-173	47616	47232	46916	46532	46216	47075	46375	4646	14050	5000	36540	50	1	92915378	43856	2.09	0.36	12	0.00	22629.00	131354.00	52800	20240208	-10.61	34500	20230706	36.81	52800	-10.61	20240208	39650	19.04	20240119	52800	-10.61	20240208	34500	36.81	20230706	0.04	N	078930	5000	4645 억	22657153	N	N	877	N	N
97	20240313	160613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46850	0	3	0.00	4032100400	85957	70.69	47300	47300	46600	60900	32800	46850	46908.35	24.37	5501	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43531	2.07	0.36	12	0.09	22629.00	131354.00	52800	20240208	-11.27	34500	20230706	35.80	52800	-11.27	20240208	39650	18.16	20240119	52800	-11.27	20240208	34500	35.80	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	877	N	N
98	20240313	150613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	200	2	0.43	3225290750	68753	56.54	47300	47300	46600	60900	32800	46850	46911.27	24.37	5176	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43717	2.08	0.36	12	0.07	22629.00	131354.00	52800	20240208	-10.89	34500	20230706	36.38	52800	-10.89	20240208	39650	18.66	20240119	52800	-10.89	20240208	34500	36.38	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
99	20240313	140617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	-100	5	-0.21	2416796100	51490	42.34	47300	47300	46650	60900	32800	46850	46937.19	24.37	5417	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43438	2.07	0.36	12	0.06	22629.00	131354.00	52800	20240208	-11.46	34500	20230706	35.51	52800	-11.46	20240208	39650	17.91	20240119	52800	-11.46	20240208	34500	35.51	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
100	20240313	130620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	150	2	0.32	1927069750	41036	33.75	47300	47300	46650	60900	32800	46850	46960.47	24.37	5377	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43670	2.08	0.36	12	0.04	22629.00	131354.00	52800	20240208	-10.98	34500	20230706	36.23	52800	-10.98	20240208	39650	18.54	20240119	52800	-10.98	20240208	34500	36.23	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
101	20240313	120615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46900	50	2	0.11	1467824850	31267	25.71	47300	47300	46650	60900	32800	46850	46944.86	24.37	2782	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43577	2.07	0.36	12	0.03	22629.00	131354.00	52800	20240208	-11.17	34500	20230706	35.94	52800	-11.17	20240208	39650	18.28	20240119	52800	-11.17	20240208	34500	35.94	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
102	20240313	110613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	200	2	0.43	1095745650	23333	19.19	47300	47300	46650	60900	32800	46850	46961.20	24.37	2343	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43717	2.08	0.36	12	0.03	22629.00	131354.00	52800	20240208	-10.89	34500	20230706	36.38	52800	-10.89	20240208	39650	18.66	20240119	52800	-10.89	20240208	34500	36.38	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
103	20240313	100611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	100	2	0.21	688877150	14660	12.06	47300	47300	46650	60900	32800	46850	46990.26	24.37	2248	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43624	2.07	0.36	12	0.02	22629.00	131354.00	52800	20240208	-11.08	34500	20230706	36.09	52800	-11.08	20240208	39650	18.41	20240119	52800	-11.08	20240208	34500	36.09	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
104	20240313	090615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47100	250	2	0.53	124604150	2651	2.18	47300	47300	46850	60900	32800	46850	47002.70	24.37	-46	49316	48082	47466	46232	45616	47775	45925	4646	14050	5000	36540	50	1	92915378	43763	2.08	0.36	12	0.00	22629.00	131354.00	52800	20240208	-10.80	34500	20230706	36.52	52800	-10.80	20240208	39650	18.79	20240119	52800	-10.80	20240208	34500	36.52	20230706	0.04	N	078930	5000	4645 억	22640017	N	N	24	N	N
105	20240312	160607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46850	-1200	5	-2.50	5752972750	121520	129.27	48700	48700	46850	62400	33650	48050	47341.78	24.36	-8699	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	43531	2.07	0.36	12	0.13	22629.00	131354.00	52800	20240208	-11.27	34500	20230706	35.80	52800	-11.27	20240208	39650	18.16	20240119	52800	-11.27	20240208	34500	35.80	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	24	N	N
106	20240312	150605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	-800	5	-1.66	5172625750	109171	116.13	48700	48700	46900	62400	33650	48050	47380.95	24.36	-6801	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	43903	2.09	0.36	12	0.12	22629.00	131354.00	52800	20240208	-10.51	34500	20230706	36.96	52800	-10.51	20240208	39650	19.17	20240119	52800	-10.51	20240208	34500	36.96	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
107	20240312	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	-1050	5	-2.19	3862329150	81357	86.54	48700	48700	46950	62400	33650	48050	47473.84	24.36	-7020	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	43670	2.08	0.36	12	0.09	22629.00	131354.00	52800	20240208	-10.98	34500	20230706	36.23	52800	-10.98	20240208	39650	18.54	20240119	52800	-10.98	20240208	34500	36.23	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
108	20240312	130540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47200	-850	5	-1.77	2885925650	60617	64.48	48700	48700	47150	62400	33650	48050	47609.18	24.36	-7992	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	43856	2.09	0.36	12	0.07	22629.00	131354.00	52800	20240208	-10.61	34500	20230706	36.81	52800	-10.61	20240208	39650	19.04	20240119	52800	-10.61	20240208	34500	36.81	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
109	20240312	120610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	-650	5	-1.35	2337563050	49024	52.15	48700	48700	47350	62400	33650	48050	47682.01	24.36	-3991	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	44042	2.09	0.36	12	0.05	22629.00	131354.00	52800	20240208	-10.23	34500	20230706	37.39	52800	-10.23	20240208	39650	19.55	20240119	52800	-10.23	20240208	34500	37.39	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
110	20240312	110607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	-500	5	-1.04	1655955700	34685	36.90	48700	48700	47400	62400	33650	48050	47742.70	24.36	-3611	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	44181	2.10	0.36	12	0.04	22629.00	131354.00	52800	20240208	-9.94	34500	20230706	37.83	52800	-9.94	20240208	39650	19.92	20240119	52800	-9.94	20240208	34500	37.83	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
111	20240312	100606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	-300	5	-0.62	811498700	16948	18.03	48700	48700	47600	62400	33650	48050	47881.68	24.36	18	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	44367	2.11	0.36	12	0.02	22629.00	131354.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
112	20240312	090606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	-200	5	-0.42	131815200	2723	2.90	48700	48700	47800	62400	33650	48050	48408.08	24.36	62	49350	48700	48250	47600	47150	48475	47375	4646	14350	5000	37470	50	1	92915378	44460	2.11	0.36	12	0.00	22629.00	131354.00	52800	20240208	-9.38	34500	20230706	38.70	52800	-9.38	20240208	39650	20.68	20240119	52800	-9.38	20240208	34500	38.70	20230706	0.04	N	078930	5000	4645 억	22629815	N	N	345	N	N
113	20240311	160605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	-650	5	-1.33	4538054550	93988	77.97	48250	48900	47800	63300	34100	48700	48283.65	24.31	3904	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	44646	2.12	0.37	12	0.10	22629.00	131354.00	52800	20240208	-9.00	34500	20230706	39.28	52800	-9.00	20240208	39650	21.19	20240119	52800	-9.00	20240208	34500	39.28	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	345	N	N
114	20240311	150606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-300	5	-0.62	3986565900	82541	68.47	48250	48900	47800	63300	34100	48700	48297.99	24.31	4963	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	44971	2.14	0.37	12	0.09	22629.00	131354.00	52800	20240208	-8.33	34500	20230706	40.29	52800	-8.33	20240208	39650	22.07	20240119	52800	-8.33	20240208	34500	40.29	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
115	20240311	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	-600	5	-1.23	3099405400	64150	53.22	48250	48900	47800	63300	34100	48700	48314.95	24.31	4155	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	44692	2.13	0.37	12	0.07	22629.00	131354.00	52800	20240208	-8.90	34500	20230706	39.42	52800	-8.90	20240208	39650	21.31	20240119	52800	-8.90	20240208	34500	39.42	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
116	20240311	130605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-250	5	-0.51	2491238400	51538	42.75	48250	48900	47800	63300	34100	48700	48337.87	24.31	5226	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	45018	2.14	0.37	12	0.06	22629.00	131354.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
117	20240311	120605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	-150	5	-0.31	2000297650	41429	34.37	48250	48900	47800	63300	34100	48700	48282.51	24.31	7667	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	45110	2.15	0.37	12	0.04	22629.00	131354.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
118	20240311	110601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	-600	5	-1.23	1375777000	28506	23.65	48250	48900	47800	63300	34100	48700	48262.66	24.31	5487	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	44692	2.13	0.37	12	0.03	22629.00	131354.00	52800	20240208	-8.90	34500	20230706	39.42	52800	-8.90	20240208	39650	21.31	20240119	52800	-8.90	20240208	34500	39.42	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
119	20240311	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	-100	5	-0.21	787749250	16307	13.53	48250	48900	47800	63300	34100	48700	48307.33	24.31	1301	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	45157	2.15	0.37	12	0.02	22629.00	131354.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
120	20240311	090558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	-400	5	-0.82	62296650	1290	1.07	48250	48700	48250	63300	34100	48700	48290.71	24.31	-466	50033	49366	48783	48116	47533	49075	47825	4646	14600	5000	37980	50	1	92915378	44878	2.13	0.37	12	0.00	22629.00	131354.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.04	N	078930	5000	4645 억	22588408	N	N	4761	N	N
121	20240308	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	-150	5	-0.31	5867248300	120541	120.97	49350	49450	48200	63500	34200	48850	48674.30	24.27	27461	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45250	2.15	0.37	12	0.13	22629.00	131354.00	52800	20240208	-7.77	34500	20230706	41.16	52800	-7.77	20240208	39650	22.82	20240119	52800	-7.77	20240208	34500	41.16	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	4761	N	N
122	20240308	150600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	-150	5	-0.31	5239665300	107663	108.04	49350	49450	48200	63500	34200	48850	48667.28	24.27	27472	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45250	2.15	0.37	12	0.12	22629.00	131354.00	52800	20240208	-7.77	34500	20230706	41.16	52800	-7.77	20240208	39650	22.82	20240119	52800	-7.77	20240208	34500	41.16	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
123	20240308	140558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	-400	5	-0.82	3922705950	80607	80.89	49350	49450	48200	63500	34200	48850	48664.58	24.27	19959	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45018	2.14	0.37	12	0.09	22629.00	131354.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
124	20240308	130557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	-300	5	-0.61	3325337500	68306	68.55	49350	49450	48200	63500	34200	48850	48682.95	24.27	14925	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45110	2.15	0.37	12	0.07	22629.00	131354.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
125	20240308	120557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-450	5	-0.92	2918256350	59902	60.11	49350	49450	48200	63500	34200	48850	48717.18	24.27	11327	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	44971	2.14	0.37	12	0.06	22629.00	131354.00	52800	20240208	-8.33	34500	20230706	40.29	52800	-8.33	20240208	39650	22.07	20240119	52800	-8.33	20240208	34500	40.29	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
126	20240308	110557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-200	5	-0.41	2467372400	50592	50.77	49350	49450	48200	63500	34200	48850	48770.01	24.27	9632	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45203	2.15	0.37	12	0.05	22629.00	131354.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
127	20240308	100554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	-500	5	-1.02	1805874550	36942	37.07	49350	49450	48350	63500	34200	48850	48884.05	24.27	7854	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	44925	2.14	0.37	12	0.04	22629.00	131354.00	52800	20240208	-8.43	34500	20230706	40.14	52800	-8.43	20240208	39650	21.94	20240119	52800	-8.43	20240208	34500	40.14	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
128	20240308	090553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49150	300	2	0.61	226252800	4594	4.61	49350	49450	48900	63500	34200	48850	49249.63	24.27	457	49916	49382	48916	48382	47916	49150	48150	4646	14650	5000	38100	50	1	92915378	45668	2.17	0.37	12	0.00	22629.00	131354.00	52800	20240208	-6.91	34500	20230706	42.46	52800	-6.91	20240208	39650	23.96	20240119	52800	-6.91	20240208	34500	42.46	20230706	0.04	N	078930	5000	4645 억	22553345	N	N	0	N	N
129	20240307	160555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	100	2	0.21	4872397750	99648	115.39	49250	49450	48450	63300	34150	48750	48896.09	24.28	-945	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45389	2.16	0.37	12	0.11	22629.00	131354.00	52800	20240208	-7.48	34500	20230706	41.59	52800	-7.48	20240208	39650	23.20	20240119	52800	-7.48	20240208	34500	41.59	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
130	20240307	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	300	2	0.62	3974095400	81279	94.12	49250	49450	48450	63300	34150	48750	48894.49	24.28	-1371	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45575	2.17	0.37	12	0.09	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
131	20240307	140547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49150	400	2	0.82	3115197700	63757	73.83	49250	49450	48450	63300	34150	48750	48860.48	24.28	1798	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45668	2.17	0.37	12	0.07	22629.00	131354.00	52800	20240208	-6.91	34500	20230706	42.46	52800	-6.91	20240208	39650	23.96	20240119	52800	-6.91	20240208	34500	42.46	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
132	20240307	130549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	-50	5	-0.10	2430970250	49777	57.64	49250	49450	48450	63300	34150	48750	48837.22	24.28	3813	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45250	2.15	0.37	12	0.05	22629.00	131354.00	52800	20240208	-7.77	34500	20230706	41.16	52800	-7.77	20240208	39650	22.82	20240119	52800	-7.77	20240208	34500	41.16	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
133	20240307	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	50	2	0.10	1785877750	36525	42.30	49250	49450	48550	63300	34150	48750	48894.67	24.28	4101	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45343	2.16	0.37	12	0.04	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
134	20240307	110554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	50	2	0.10	1097023300	22400	25.94	49250	49450	48650	63300	34150	48750	48974.25	24.28	6506	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45343	2.16	0.37	12	0.02	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
135	20240307	100551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	150	2	0.31	551304600	11226	13.00	49250	49450	48800	63300	34150	48750	49109.62	24.28	4104	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45436	2.16	0.37	12	0.01	22629.00	131354.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
136	20240307	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49150	400	2	0.82	80941400	1645	1.90	49250	49400	48800	63300	34150	48750	49204.50	24.28	36	50116	49432	49016	48332	47916	49225	48125	4646	14550	5000	38020	50	1	92915378	45668	2.17	0.37	12	0.00	22629.00	131354.00	52800	20240208	-6.91	34500	20230706	42.46	52800	-6.91	20240208	39650	23.96	20240119	52800	-6.91	20240208	34500	42.46	20230706	0.04	N	078930	5000	4645 억	22559680	N	N	258	N	N
137	20240306	160549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-350	5	-0.71	4229419850	86301	58.82	49650	49700	48600	63800	34400	49100	49007.77	24.28	4642	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45296	2.15	0.37	12	0.09	22629.00	131354.00	52800	20240208	-7.67	34500	20230706	41.30	52800	-7.67	20240208	39650	22.95	20240119	52800	-7.67	20240208	34500	41.30	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	258	N	N
138	20240306	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	-300	5	-0.61	3565117850	72672	49.53	49650	49700	48650	63800	34400	49100	49057.65	24.28	1726	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45343	2.16	0.37	12	0.08	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
139	20240306	140550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	-50	5	-0.10	2745713550	55901	38.10	49650	49700	48650	63800	34400	49100	49117.43	24.28	1414	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45575	2.17	0.37	12	0.06	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
140	20240306	130552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49150	50	2	0.10	2183785650	44480	30.32	49650	49700	48650	63800	34400	49100	49095.90	24.28	-327	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45668	2.17	0.37	12	0.05	22629.00	131354.00	52800	20240208	-6.91	34500	20230706	42.46	52800	-6.91	20240208	39650	23.96	20240119	52800	-6.91	20240208	34500	42.46	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
141	20240306	120552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49000	-100	5	-0.20	1511785500	30784	20.98	49650	49700	48650	63800	34400	49100	49109.46	24.28	-1296	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45529	2.17	0.37	12	0.03	22629.00	131354.00	52800	20240208	-7.20	34500	20230706	42.03	52800	-7.20	20240208	39650	23.58	20240119	52800	-7.20	20240208	34500	42.03	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
142	20240306	110548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	-200	5	-0.41	1099690650	22349	15.23	49650	49700	48800	63800	34400	49100	49205.37	24.28	-1155	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45436	2.16	0.37	12	0.02	22629.00	131354.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
143	20240306	100540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49250	150	2	0.31	606456400	12288	8.38	49650	49700	49050	63800	34400	49100	49353.59	24.28	1556	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45761	2.18	0.37	12	0.01	22629.00	131354.00	52800	20240208	-6.72	34500	20230706	42.75	52800	-6.72	20240208	39650	24.21	20240119	52800	-6.72	20240208	34500	42.75	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
144	20240306	090548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	400	2	0.81	110025200	2223	1.52	49650	49700	49250	63800	34400	49100	49494.37	24.28	439	51500	50300	49400	48200	47300	50900	48800	4646	14700	5000	38290	50	1	92915378	45993	2.19	0.38	12	0.00	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.05	N	078930	5000	4645 억	22556557	N	N	747	N	N
145	20240305	160544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49100	50	2	0.10	7270122650	146593	71.05	48600	50600	48500	63700	34350	49050	49594.25	24.28	-27844	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	45621	2.17	0.37	12	0.16	22629.00	131354.00	52800	20240208	-7.01	34500	20230706	42.32	52800	-7.01	20240208	39650	23.83	20240119	52800	-7.01	20240208	34500	42.32	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	722	N	N
146	20240305	150546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49250	200	2	0.41	6614713600	133264	64.59	48600	50600	48500	63700	34350	49050	49636.16	24.28	-27580	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	45761	2.18	0.37	12	0.14	22629.00	131354.00	52800	20240208	-6.72	34500	20230706	42.75	52800	-6.72	20240208	39650	24.21	20240119	52800	-6.72	20240208	34500	42.75	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
147	20240305	140540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	350	2	0.71	5379026500	108232	52.46	48600	50600	48500	63700	34350	49050	49699.04	24.28	-18909	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	45900	2.18	0.38	12	0.12	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
148	20240305	130544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49700	650	2	1.33	4419207100	88897	43.08	48600	50600	48500	63700	34350	49050	49711.54	24.28	-11559	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	46179	2.20	0.38	12	0.10	22629.00	131354.00	52800	20240208	-5.87	34500	20230706	44.06	52800	-5.87	20240208	39650	25.35	20240119	52800	-5.87	20240208	34500	44.06	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
149	20240305	120542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	350	2	0.71	3387167900	68032	32.97	48600	50600	48500	63700	34350	49050	49787.86	24.28	-6609	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	45900	2.18	0.38	12	0.07	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
150	20240305	110542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49550	500	2	1.02	2311578150	46280	22.43	48600	50600	48500	63700	34350	49050	49947.67	24.28	-1749	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	46040	2.19	0.38	12	0.05	22629.00	131354.00	52800	20240208	-6.16	34500	20230706	43.62	52800	-6.16	20240208	39650	24.97	20240119	52800	-6.16	20240208	34500	43.62	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
151	20240305	100538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	1150	2	2.34	1259723150	25203	12.21	48600	50600	48500	63700	34350	49050	49983.06	24.28	207	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	100	1	92915378	46644	2.22	0.38	12	0.03	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
152	20240305	090540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	450	2	0.92	137765000	2823	1.37	48600	49500	48500	63700	34350	49050	48800.92	24.28	-648	51116	50082	49266	48232	47416	50600	48750	4646	14650	5000	38250	50	1	92915378	45993	2.19	0.38	12	0.00	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.06	N	078930	5000	4645 억	22559469	N	N	37	N	N
153	20240304	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	1000	2	2.08	10222793950	206299	66.07	49000	50300	48450	62400	33650	48050	49553.37	24.30	-19867	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	45575	2.17	0.37	12	0.22	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	37	N	N
154	20240304	150537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	1350	2	2.81	8867821400	178717	57.23	49000	50300	48450	62400	33650	48050	49619.35	24.30	-14261	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	45900	2.18	0.38	12	0.19	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
155	20240304	140506	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	1350	2	2.81	7378185300	148481	47.55	49000	50300	48450	62400	33650	48050	49691.11	24.30	-6185	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	45900	2.18	0.38	12	0.16	22629.00	131354.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
156	20240304	130534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	2050	2	4.27	6277924850	126379	40.47	49000	50300	48450	62400	33650	48050	49675.38	24.30	825	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	100	1	92915378	46551	2.21	0.38	12	0.14	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
157	20240304	120511	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50000	1950	2	4.06	5151257300	103876	33.27	49000	50300	48450	62400	33650	48050	49590.45	24.30	9391	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	100	1	92915378	46458	2.21	0.38	12	0.11	22629.00	131354.00	52800	20240208	-5.30	34500	20230706	44.93	52800	-5.30	20240208	39650	26.10	20240119	52800	-5.30	20240208	34500	44.93	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
158	20240304	110530	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	1750	2	3.64	3802524000	76948	24.64	49000	50000	48450	62400	33650	48050	49416.80	24.30	8650	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	46272	2.20	0.38	12	0.08	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
159	20240304	100531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49250	1200	2	2.50	2666517500	54045	17.31	49000	50000	48450	62400	33650	48050	49338.84	24.30	12994	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	45761	2.18	0.37	12	0.06	22629.00	131354.00	52800	20240208	-6.72	34500	20230706	42.75	52800	-6.72	20240208	39650	24.21	20240119	52800	-6.72	20240208	34500	42.75	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N
160	20240304	090532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	650	2	1.35	392348500	8030	2.57	49000	49000	48450	62400	33650	48050	48860.34	24.30	100	49783	48916	48133	47266	46483	49350	47700	4646	14350	5000	37470	50	1	92915378	45250	2.15	0.37	12	0.01	22629.00	131354.00	52800	20240208	-7.77	34500	20230706	41.16	52800	-7.77	20240208	39650	22.82	20240119	52800	-7.77	20240208	34500	41.16	20230706	0.06	N	078930	5000	4645 억	22578339	N	N	74	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History