KissMeData/175330/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	20240430	160927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13310	-50	5	-0.37	2597040260	196503	89.07	13160	13370	13080	17360	9360	13360	13216.23	36.37	-34319	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25966	4.47	0.52	12	0.10	2975.00	25626.00	14100	20240305	-5.60	8000	20230427	66.38	14100	-5.60	20240305	10540	26.28	20240118	14100	-5.60	20240305	8140	63.51	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	329	N	N
3	20240430	150939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13290	-70	5	-0.52	1935152250	146729	66.51	13160	13370	13080	17360	9360	13360	13188.61	36.37	-34382	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25927	4.47	0.52	12	0.08	2975.00	25626.00	14100	20240305	-5.74	8000	20230427	66.12	14100	-5.74	20240305	10540	26.09	20240118	14100	-5.74	20240305	8140	63.27	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
4	20240430	140938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13210	-150	5	-1.12	1538371660	116814	52.95	13160	13370	13080	17360	9360	13360	13169.41	36.37	-41765	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25770	4.44	0.52	12	0.06	2975.00	25626.00	14100	20240305	-6.31	8000	20230427	65.12	14100	-6.31	20240305	10540	25.33	20240118	14100	-6.31	20240305	8140	62.29	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
5	20240430	130936	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13230	-130	5	-0.97	1382512410	105030	47.61	13160	13370	13080	17360	9360	13360	13163.02	36.37	-38486	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25810	4.45	0.52	12	0.05	2975.00	25626.00	14100	20240305	-6.17	8000	20230427	65.38	14100	-6.17	20240305	10540	25.52	20240118	14100	-6.17	20240305	8140	62.53	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
6	20240430	120937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13190	-170	5	-1.27	1213495140	92231	41.81	13160	13370	13080	17360	9360	13360	13157.13	36.37	-39719	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25731	4.43	0.51	12	0.05	2975.00	25626.00	14100	20240305	-6.45	8000	20230427	64.88	14100	-6.45	20240305	10540	25.14	20240118	14100	-6.45	20240305	8140	62.04	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
7	20240430	110933	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13180	-180	5	-1.35	1066053850	81049	36.74	13160	13370	13080	17360	9360	13360	13153.20	36.37	-38196	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25712	4.43	0.51	12	0.04	2975.00	25626.00	14100	20240305	-6.52	8000	20230427	64.75	14100	-6.52	20240305	10540	25.05	20240118	14100	-6.52	20240305	8140	61.92	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
8	20240430	100934	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13150	-210	5	-1.57	778289720	59164	26.82	13160	13370	13080	17360	9360	13360	13154.79	36.37	-24809	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25653	4.42	0.51	12	0.03	2975.00	25626.00	14100	20240305	-6.74	8000	20230427	64.38	14100	-6.74	20240305	10540	24.76	20240118	14100	-6.74	20240305	8140	61.55	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
9	20240430	090944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13200	-160	5	-1.20	253808700	19244	8.72	13160	13370	13080	17360	9360	13360	13188.98	36.37	-1174	13513	13436	13303	13226	13093	13475	13265	9849	4000	5000	10150	10	1	195083198	25751	4.44	0.52	12	0.01	2975.00	25626.00	14100	20240305	-6.38	8000	20230427	65.00	14100	-6.38	20240305	10540	25.24	20240118	14100	-6.38	20240305	8140	62.16	20230712	0.03	N	175330	5000	9849 억	70945518	N	N	86	N	N
10	20240429	160924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13360	250	2	1.91	2932642910	220338	72.83	13280	13380	13170	17040	9180	13110	13309.73	36.35	45785	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	26063	4.49	0.52	12	0.11	2975.00	25626.00	14100	20240305	-5.25	8000	20230427	67.00	14100	-5.25	20240305	10540	26.76	20240118	14100	-5.25	20240305	8140	64.13	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	86	N	N
11	20240429	150934	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	190	2	1.45	2250052430	169197	55.92	13280	13380	13170	17040	9180	13110	13298.42	36.35	31124	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	25946	4.47	0.52	12	0.09	2975.00	25626.00	14100	20240305	-5.67	8000	20230427	66.25	14100	-5.67	20240305	10540	26.19	20240118	14100	-5.67	20240305	8140	63.39	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
12	20240429	140858	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13270	160	2	1.22	2009175790	151067	49.93	13280	13380	13170	17040	9180	13110	13299.90	36.35	27347	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	25888	4.46	0.52	12	0.08	2975.00	25626.00	14100	20240305	-5.89	8000	20230427	65.88	14100	-5.89	20240305	10540	25.90	20240118	14100	-5.89	20240305	8140	63.02	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
13	20240429	130934	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13300	190	2	1.45	1793966420	134835	44.57	13280	13380	13170	17040	9180	13110	13304.90	36.35	25898	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	25946	4.47	0.52	12	0.07	2975.00	25626.00	14100	20240305	-5.67	8000	20230427	66.25	14100	-5.67	20240305	10540	26.19	20240118	14100	-5.67	20240305	8140	63.39	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
14	20240429	120933	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13330	220	2	1.68	1615191660	121402	40.13	13280	13380	13170	17040	9180	13110	13304.49	36.35	26621	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	26005	4.48	0.52	12	0.06	2975.00	25626.00	14100	20240305	-5.46	8000	20230427	66.62	14100	-5.46	20240305	10540	26.47	20240118	14100	-5.46	20240305	8140	63.76	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
15	20240429	110908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13350	240	2	1.83	1268011960	95368	31.52	13280	13380	13170	17040	9180	13110	13295.99	36.35	19029	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	26044	4.49	0.52	12	0.05	2975.00	25626.00	14100	20240305	-5.32	8000	20230427	66.88	14100	-5.32	20240305	10540	26.66	20240118	14100	-5.32	20240305	8140	64.00	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
16	20240429	100932	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	150	2	1.14	810731900	60993	20.16	13280	13380	13170	17040	9180	13110	13292.21	36.35	2488	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	25868	4.46	0.52	12	0.03	2975.00	25626.00	14100	20240305	-5.96	8000	20230427	65.75	14100	-5.96	20240305	10540	25.81	20240118	14100	-5.96	20240305	8140	62.90	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
17	20240429	090932	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13280	170	2	1.30	289497090	21765	7.19	13280	13380	13170	17040	9180	13110	13301.04	36.35	-2504	13496	13302	13106	12912	12716	13400	13010	9849	3930	5000	9960	10	1	195083198	25907	4.46	0.52	12	0.01	2975.00	25626.00	14100	20240305	-5.82	8000	20230427	66.00	14100	-5.82	20240305	10540	26.00	20240118	14100	-5.82	20240305	8140	63.14	20230712	0.03	N	175330	5000	9849 억	70909411	N	N	5204	N	N
18	20240426	160929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13110	200	2	1.55	3971323800	302549	157.06	13030	13300	12910	16780	9040	12910	13126.22	36.33	-17011	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25575	4.41	0.51	12	0.16	2975.00	25626.00	14100	20240305	-7.02	8000	20230427	63.88	14100	-7.02	20240305	10540	24.38	20240118	14100	-7.02	20240305	8000	63.88	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	5204	N	N
19	20240426	150930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13060	150	2	1.16	3469663630	264223	137.16	13030	13300	12910	16780	9040	12910	13131.57	36.33	-11789	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25478	4.39	0.51	12	0.14	2975.00	25626.00	14100	20240305	-7.38	8000	20230427	63.25	14100	-7.38	20240305	10540	23.91	20240118	14100	-7.38	20240305	8000	63.25	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
20	20240426	140927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13140	230	2	1.78	2907828940	221391	114.93	13030	13300	12910	16780	9040	12910	13134.36	36.33	-8367	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25634	4.42	0.51	12	0.11	2975.00	25626.00	14100	20240305	-6.81	8000	20230427	64.25	14100	-6.81	20240305	10540	24.67	20240118	14100	-6.81	20240305	8000	64.25	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
21	20240426	130930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13100	190	2	1.47	2433929450	185288	96.19	13030	13300	12910	16780	9040	12910	13135.93	36.33	-7155	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25556	4.40	0.51	12	0.09	2975.00	25626.00	14100	20240305	-7.09	8000	20230427	63.75	14100	-7.09	20240305	10540	24.29	20240118	14100	-7.09	20240305	8000	63.75	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
22	20240426	120926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13130	220	2	1.70	1999591680	152121	78.97	13030	13300	12910	16780	9040	12910	13144.74	36.33	-58	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25614	4.41	0.51	12	0.08	2975.00	25626.00	14100	20240305	-6.88	8000	20230427	64.12	14100	-6.88	20240305	10540	24.57	20240118	14100	-6.88	20240305	8000	64.12	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
23	20240426	110926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13250	340	2	2.63	1205298920	91377	47.44	13030	13300	12910	16780	9040	12910	13190.40	36.33	10703	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25849	4.45	0.52	12	0.05	2975.00	25626.00	14100	20240305	-6.03	8000	20230427	65.62	14100	-6.03	20240305	10540	25.71	20240118	14100	-6.03	20240305	8000	65.62	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
24	20240426	100926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13160	250	2	1.94	874568830	66347	34.44	13030	13300	12910	16780	9040	12910	13181.74	36.33	8998	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25673	4.42	0.51	12	0.03	2975.00	25626.00	14100	20240305	-6.67	8000	20230427	64.50	14100	-6.67	20240305	10540	24.86	20240118	14100	-6.67	20240305	8000	64.50	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
25	20240426	090931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13030	120	2	0.93	74661140	5739	2.98	13030	13060	12910	16780	9040	12910	13009.43	36.33	1318	13156	13032	12906	12782	12656	13095	12845	9849	3870	5000	9810	10	1	195083198	25419	4.38	0.51	12	0.00	2975.00	25626.00	14100	20240305	-7.59	8000	20230427	62.88	14100	-7.59	20240305	10540	23.62	20240118	14100	-7.59	20240305	8000	62.88	20230427	0.03	N	175330	5000	9849 억	70866202	N	N	855	N	N
26	20240425	160922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12910	-50	5	-0.39	2489740030	192632	51.51	12840	13030	12780	16840	9080	12960	12924.87	36.30	23695	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25185	4.34	0.50	12	0.10	2975.00	25626.00	14100	20240305	-8.44	8000	20230427	61.38	14100	-8.44	20240305	10540	22.49	20240118	14100	-8.44	20240305	8000	61.38	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	855	N	N
27	20240425	150927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13000	40	2	0.31	2211601120	171107	45.75	12840	13030	12780	16840	9080	12960	12925.25	36.30	23653	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25361	4.37	0.51	12	0.09	2975.00	25626.00	14100	20240305	-7.80	8000	20230427	62.50	14100	-7.80	20240305	10540	23.34	20240118	14100	-7.80	20240305	8000	62.50	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
28	20240425	140924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12970	10	2	0.08	1986168290	153719	41.10	12840	13030	12780	16840	9080	12960	12920.77	36.30	25430	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25302	4.36	0.51	12	0.08	2975.00	25626.00	14100	20240305	-8.01	8000	20230427	62.12	14100	-8.01	20240305	10540	23.06	20240118	14100	-8.01	20240305	8000	62.12	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
29	20240425	130925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12940	-20	5	-0.15	1805474730	139792	37.38	12840	13030	12780	16840	9080	12960	12915.44	36.30	27317	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25244	4.35	0.50	12	0.07	2975.00	25626.00	14100	20240305	-8.23	8000	20230427	61.75	14100	-8.23	20240305	10540	22.77	20240118	14100	-8.23	20240305	8000	61.75	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
30	20240425	120921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12890	-70	5	-0.54	1633450230	126450	33.81	12840	13030	12780	16840	9080	12960	12917.76	36.30	25201	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25146	4.33	0.50	12	0.06	2975.00	25626.00	14100	20240305	-8.58	8000	20230427	61.12	14100	-8.58	20240305	10540	22.30	20240118	14100	-8.58	20240305	8000	61.12	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
31	20240425	110923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12950	-10	5	-0.08	1426502250	110425	29.53	12840	13030	12780	16840	9080	12960	12918.29	36.30	20894	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25263	4.35	0.51	12	0.06	2975.00	25626.00	14100	20240305	-8.16	8000	20230427	61.87	14100	-8.16	20240305	10540	22.87	20240118	14100	-8.16	20240305	8000	61.87	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
32	20240425	100923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12960	0	3	0.00	874941740	67783	18.13	12840	13020	12780	16840	9080	12960	12907.98	36.30	11035	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25283	4.36	0.51	12	0.03	2975.00	25626.00	14100	20240305	-8.09	8000	20230427	62.00	14100	-8.09	20240305	10540	22.96	20240118	14100	-8.09	20240305	8000	62.00	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
33	20240425	090926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12910	-50	5	-0.39	306505190	23872	6.38	12840	12960	12780	16840	9080	12960	12839.53	36.30	-2880	13633	13296	13113	12776	12593	13205	12685	9849	3880	5000	9840	10	1	195083198	25185	4.34	0.50	12	0.01	2975.00	25626.00	14100	20240305	-8.44	8000	20230427	61.38	14100	-8.44	20240305	10540	22.49	20240118	14100	-8.44	20240305	8000	61.38	20230427	0.03	N	175330	5000	9849 억	70816713	N	N	1	N	N
34	20240424	160906	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12960	-60	5	-0.46	4929731820	373846	92.63	13200	13450	12930	16920	9120	13020	13186.53	36.26	122333	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25283	4.36	0.51	12	0.19	2975.00	25626.00	14100	20240305	-8.09	8000	20230427	62.00	14100	-8.09	20240305	10540	22.96	20240118	14100	-8.09	20240305	8000	62.00	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	1	N	N
35	20240424	150922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12980	-40	5	-0.31	4598909810	348338	86.31	13200	13450	12980	16920	9120	13020	13202.44	36.26	121349	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25322	4.36	0.51	12	0.18	2975.00	25626.00	14100	20240305	-7.94	8000	20230427	62.25	14100	-7.94	20240305	10540	23.15	20240118	14100	-7.94	20240305	8000	62.25	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
36	20240424	140921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13120	100	2	0.77	3844471650	290495	71.98	13200	13450	13070	16920	9120	13020	13234.21	36.26	115909	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25595	4.41	0.51	12	0.15	2975.00	25626.00	14100	20240305	-6.95	8000	20230427	64.00	14100	-6.95	20240305	10540	24.48	20240118	14100	-6.95	20240305	8000	64.00	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
37	20240424	130924	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13140	120	2	0.92	3436223260	259382	64.27	13200	13450	13070	16920	9120	13020	13247.73	36.26	106222	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25634	4.42	0.51	12	0.13	2975.00	25626.00	14100	20240305	-6.81	8000	20230427	64.25	14100	-6.81	20240305	10540	24.67	20240118	14100	-6.81	20240305	8000	64.25	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
38	20240424	120920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13130	110	2	0.84	3052613730	230154	57.03	13200	13450	13070	16920	9120	13020	13263.35	36.26	95420	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25614	4.41	0.51	12	0.12	2975.00	25626.00	14100	20240305	-6.88	8000	20230427	64.12	14100	-6.88	20240305	10540	24.57	20240118	14100	-6.88	20240305	8000	64.12	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
39	20240424	110919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13260	240	2	1.84	2517106930	189617	46.98	13200	13450	13070	16920	9120	13020	13274.69	36.26	93979	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25868	4.46	0.52	12	0.10	2975.00	25626.00	14100	20240305	-5.96	8000	20230427	65.75	14100	-5.96	20240305	10540	25.81	20240118	14100	-5.96	20240305	8000	65.75	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
40	20240424	100917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13240	220	2	1.69	1409439330	106484	26.38	13200	13350	13070	16920	9120	13020	13236.16	36.26	48797	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25829	4.45	0.52	12	0.05	2975.00	25626.00	14100	20240305	-6.10	8000	20230427	65.50	14100	-6.10	20240305	10540	25.62	20240118	14100	-6.10	20240305	8000	65.50	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
41	20240424	090920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13160	140	2	1.08	337810520	25570	6.34	13200	13260	13070	16920	9120	13020	13211.21	36.26	9670	13640	13330	12890	12580	12140	13485	12735	9849	3900	5000	9890	10	1	195083198	25673	4.42	0.51	12	0.01	2975.00	25626.00	14100	20240305	-6.67	8000	20230427	64.50	14100	-6.67	20240305	10540	24.86	20240118	14100	-6.67	20240305	8000	64.50	20230427	0.03	N	175330	5000	9849 억	70741789	N	N	644	N	N
42	20240423	160855	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13020	460	2	3.66	5193216990	400447	122.71	12530	13200	12450	16320	8800	12560	12968.53	36.23	81099	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25400	4.38	0.51	12	0.21	2975.00	25626.00	14100	20240305	-7.66	8000	20230427	62.75	14100	-7.66	20240305	10540	23.53	20240118	14100	-7.66	20240305	8000	62.75	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	644	N	N
43	20240423	150916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12930	370	2	2.95	4843398800	373531	114.46	12530	13200	12450	16320	8800	12560	12966.61	36.23	83559	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25224	4.35	0.50	12	0.19	2975.00	25626.00	14100	20240305	-8.30	8000	20230427	61.62	14100	-8.30	20240305	10540	22.68	20240118	14100	-8.30	20240305	8000	61.62	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
44	20240423	140916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13000	440	2	3.50	4348282060	335346	102.76	12530	13200	12450	16320	8800	12560	12966.65	36.23	89935	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25361	4.37	0.51	12	0.17	2975.00	25626.00	14100	20240305	-7.80	8000	20230427	62.50	14100	-7.80	20240305	10540	23.34	20240118	14100	-7.80	20240305	8000	62.50	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
45	20240423	130913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12990	430	2	3.42	3822252220	294826	90.34	12530	13200	12450	16320	8800	12560	12964.54	36.23	85523	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25341	4.37	0.51	12	0.15	2975.00	25626.00	14100	20240305	-7.87	8000	20230427	62.37	14100	-7.87	20240305	10540	23.24	20240118	14100	-7.87	20240305	8000	62.37	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
46	20240423	120913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12980	420	2	3.34	3348835630	258365	79.17	12530	13200	12450	16320	8800	12560	12961.77	36.23	80160	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25322	4.36	0.51	12	0.13	2975.00	25626.00	14100	20240305	-7.94	8000	20230427	62.25	14100	-7.94	20240305	10540	23.15	20240118	14100	-7.94	20240305	8000	62.25	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
47	20240423	110915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12990	430	2	3.42	2579328360	199362	61.09	12530	13200	12450	16320	8800	12560	12938.06	36.23	53499	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25341	4.37	0.51	12	0.10	2975.00	25626.00	14100	20240305	-7.87	8000	20230427	62.37	14100	-7.87	20240305	10540	23.24	20240118	14100	-7.87	20240305	8000	62.37	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
48	20240423	100913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12920	360	2	2.87	1798504900	139217	42.66	12530	13200	12450	16320	8800	12560	12918.92	36.23	51124	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	25205	4.34	0.50	12	0.07	2975.00	25626.00	14100	20240305	-8.37	8000	20230427	61.50	14100	-8.37	20240305	10540	22.58	20240118	14100	-8.37	20240305	8000	61.50	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
49	20240423	090914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12640	80	2	0.64	221720900	17634	5.40	12530	12670	12450	16320	8800	12560	12573.55	36.23	-2063	12826	12692	12456	12322	12086	12760	12390	9849	3760	5000	9540	10	1	195083198	24659	4.25	0.49	12	0.01	2975.00	25626.00	14100	20240305	-10.35	8000	20230427	58.00	14100	-10.35	20240305	10540	19.92	20240118	14100	-10.35	20240305	8000	58.00	20230427	0.03	N	175330	5000	9849 억	70675410	N	N	2880	N	N
50	20240422	160911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	580	2	4.84	4037072250	325316	91.81	12450	12590	12220	15570	8390	11980	12409.88	36.23	21812	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24502	4.22	0.49	12	0.17	2975.00	25626.00	14100	20240305	-10.92	8000	20230427	57.00	14100	-10.92	20240305	10540	19.17	20240118	14100	-10.92	20240305	8000	57.00	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	2880	N	N
51	20240422	150909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12490	510	2	4.26	3412418900	275521	77.76	12450	12500	12220	15570	8390	11980	12385.92	36.23	23052	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24366	4.20	0.49	12	0.14	2975.00	25626.00	14100	20240305	-11.42	8000	20230427	56.12	14100	-11.42	20240305	10540	18.50	20240118	14100	-11.42	20240305	8000	56.12	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
52	20240422	140910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	450	2	3.76	2826287060	228446	64.47	12450	12500	12220	15570	8390	11980	12372.48	36.23	28578	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24249	4.18	0.49	12	0.12	2975.00	25626.00	14100	20240305	-11.84	8000	20230427	55.37	14100	-11.84	20240305	10540	17.93	20240118	14100	-11.84	20240305	8000	55.37	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
53	20240422	130908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	390	2	3.26	2482882480	200777	56.66	12450	12500	12220	15570	8390	11980	12367.14	36.23	24309	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24132	4.16	0.48	12	0.10	2975.00	25626.00	14100	20240305	-12.27	8000	20230427	54.62	14100	-12.27	20240305	10540	17.36	20240118	14100	-12.27	20240305	8000	54.62	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
54	20240422	120907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	390	2	3.26	2066824210	167120	47.17	12450	12500	12220	15570	8390	11980	12368.24	36.23	27593	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24132	4.16	0.48	12	0.09	2975.00	25626.00	14100	20240305	-12.27	8000	20230427	54.62	14100	-12.27	20240305	10540	17.36	20240118	14100	-12.27	20240305	8000	54.62	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
55	20240422	110908	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12420	440	2	3.67	1629999240	131825	37.20	12450	12500	12220	15570	8390	11980	12366.04	36.23	25419	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24229	4.17	0.48	12	0.07	2975.00	25626.00	14100	20240305	-11.91	8000	20230427	55.25	14100	-11.91	20240305	10540	17.84	20240118	14100	-11.91	20240305	8000	55.25	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
56	20240422	100909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	280	2	2.34	1072210880	86822	24.50	12450	12500	12220	15570	8390	11980	12351.24	36.23	23709	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	23917	4.12	0.48	12	0.04	2975.00	25626.00	14100	20240305	-13.05	8000	20230427	53.25	14100	-13.05	20240305	10540	16.32	20240118	14100	-13.05	20240305	8000	53.25	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
57	20240422	090909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	420	2	3.51	415867940	33675	9.50	12450	12500	12220	15570	8390	11980	12353.90	36.23	18044	12273	12126	11913	11766	11553	12200	11840	9849	3590	5000	9100	10	1	195083198	24190	4.17	0.48	12	0.02	2975.00	25626.00	14100	20240305	-12.06	8000	20230427	55.00	14100	-12.06	20240305	10540	17.65	20240118	14100	-12.06	20240305	8000	55.00	20230427	0.03	N	175330	5000	9849 억	70684358	N	N	5284	N	N
58	20240419	160828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	-110	5	-0.91	4196245930	353296	155.88	11790	12060	11700	15710	8470	12090	11877.35	36.20	21930	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23371	4.03	0.47	12	0.18	2975.00	25626.00	14100	20240305	-15.04	8000	20230427	49.75	14100	-15.04	20240305	10540	13.66	20240118	14100	-15.04	20240305	8000	49.75	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	5284	N	N
59	20240419	150835	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	-70	5	-0.58	3902559290	328810	145.08	11790	12060	11700	15710	8470	12090	11868.74	36.20	19140	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23449	4.04	0.47	12	0.17	2975.00	25626.00	14100	20240305	-14.75	8000	20230427	50.25	14100	-14.75	20240305	10540	14.04	20240118	14100	-14.75	20240305	8000	50.25	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
60	20240419	140827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	-100	5	-0.83	3441022770	290324	128.10	11790	12010	11700	15710	8470	12090	11852.35	36.20	21038	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23390	4.03	0.47	12	0.15	2975.00	25626.00	14100	20240305	-14.96	8000	20230427	49.88	14100	-14.96	20240305	10540	13.76	20240118	14100	-14.96	20240305	8000	49.88	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
61	20240419	130828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	-90	5	-0.74	3106846540	262394	115.77	11790	12000	11700	15710	8470	12090	11840.39	36.20	20591	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23410	4.03	0.47	12	0.13	2975.00	25626.00	14100	20240305	-14.89	8000	20230427	50.00	14100	-14.89	20240305	10540	13.85	20240118	14100	-14.89	20240305	8000	50.00	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
62	20240419	120825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	-140	5	-1.16	2737361590	231436	102.11	11790	11970	11700	15710	8470	12090	11827.72	36.20	11511	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23312	4.02	0.47	12	0.12	2975.00	25626.00	14100	20240305	-15.25	8000	20230427	49.38	14100	-15.25	20240305	10540	13.38	20240118	14100	-15.25	20240305	8000	49.38	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
63	20240419	110836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	-140	5	-1.16	2309261500	195415	86.22	11790	11970	11700	15710	8470	12090	11817.21	36.20	-4236	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23312	4.02	0.47	12	0.10	2975.00	25626.00	14100	20240305	-15.25	8000	20230427	49.38	14100	-15.25	20240305	10540	13.38	20240118	14100	-15.25	20240305	8000	49.38	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
64	20240419	100832	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-200	5	-1.65	1447456690	122604	54.10	11790	11970	11700	15710	8470	12090	11805.95	36.20	-762	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	23195	4.00	0.46	12	0.06	2975.00	25626.00	14100	20240305	-15.67	8000	20230427	48.62	14100	-15.67	20240305	10540	12.81	20240118	14100	-15.67	20240305	8000	48.62	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
65	20240419	090824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-340	5	-2.81	417113020	35432	15.63	11790	11890	11700	15710	8470	12090	11772.19	36.20	-3339	12270	12180	12070	11980	11870	12225	12025	9849	3620	5000	9180	10	1	195083198	22922	3.95	0.46	12	0.02	2975.00	25626.00	14100	20240305	-16.67	8000	20230427	46.88	14100	-16.67	20240305	10540	11.48	20240118	14100	-16.67	20240305	8000	46.88	20230427	0.02	N	175330	5000	9849 억	70612910	N	N	35731	N	N
66	20240418	160825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12090	120	2	1.00	2736036910	226643	129.60	12080	12160	11960	15560	8380	11970	12072.10	36.19	18580	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23586	4.06	0.47	12	0.12	2975.00	25626.00	14100	20240305	-14.26	8000	20230427	51.12	14100	-14.26	20240305	10540	14.71	20240118	14100	-14.26	20240305	8000	51.12	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	35731	N	N
67	20240418	150824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	100	2	0.84	2192238830	181537	103.81	12080	12160	11960	15560	8380	11970	12076.11	36.19	24303	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23547	4.06	0.47	12	0.09	2975.00	25626.00	14100	20240305	-14.40	8000	20230427	50.88	14100	-14.40	20240305	10540	14.52	20240118	14100	-14.40	20240305	8000	50.88	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
68	20240418	140830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	30	2	0.25	1319816070	109394	62.56	12080	12160	11980	15560	8380	11970	12064.98	36.19	13977	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23410	4.03	0.47	12	0.06	2975.00	25626.00	14100	20240305	-14.89	8000	20230427	50.00	14100	-14.89	20240305	10540	13.85	20240118	14100	-14.89	20240305	8000	50.00	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
69	20240418	130824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12060	90	2	0.75	979524550	81099	46.38	12080	12160	12000	15560	8380	11970	12078.42	36.19	15744	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23527	4.05	0.47	12	0.04	2975.00	25626.00	14100	20240305	-14.47	8000	20230427	50.75	14100	-14.47	20240305	10540	14.42	20240118	14100	-14.47	20240305	8000	50.75	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
70	20240418	120823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12080	110	2	0.92	708824760	58664	33.55	12080	12160	12000	15560	8380	11970	12083.20	36.19	14083	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23566	4.06	0.47	12	0.03	2975.00	25626.00	14100	20240305	-14.33	8000	20230427	51.00	14100	-14.33	20240305	10540	14.61	20240118	14100	-14.33	20240305	8000	51.00	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
71	20240418	110826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12110	140	2	1.17	502091210	41540	23.75	12080	12160	12000	15560	8380	11970	12087.53	36.19	9929	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23625	4.07	0.47	12	0.02	2975.00	25626.00	14100	20240305	-14.11	8000	20230427	51.38	14100	-14.11	20240305	10540	14.90	20240118	14100	-14.11	20240305	8000	51.38	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
72	20240418	100826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12140	170	2	1.42	341837380	28284	16.17	12080	12160	12000	15560	8380	11970	12086.76	36.19	8831	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23683	4.08	0.47	12	0.01	2975.00	25626.00	14100	20240305	-13.90	8000	20230427	51.75	14100	-13.90	20240305	10540	15.18	20240118	14100	-13.90	20240305	8000	51.75	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
73	20240418	090823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	100	2	0.84	105559890	8757	5.01	12080	12080	12000	15560	8380	11970	12056.43	36.19	4021	12243	12106	12003	11866	11763	12055	11815	9849	3590	5000	9090	10	1	195083198	23547	4.06	0.47	12	0.00	2975.00	25626.00	14100	20240305	-14.40	8000	20230427	50.88	14100	-14.40	20240305	10540	14.52	20240118	14100	-14.40	20240305	8000	50.88	20230427	0.03	N	175330	5000	9849 억	70603752	N	N	6853	N	N
74	20240417	160817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-50	5	-0.42	2102337610	174649	92.62	12140	12140	11900	15620	8420	12020	12037.50	36.20	-70376	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23351	4.02	0.47	12	0.09	2975.00	25626.00	14100	20240305	-15.11	8000	20230427	49.62	14100	-15.11	20240305	10540	13.57	20240118	14100	-15.11	20240305	8000	49.62	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	6853	N	N
75	20240417	150831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11940	-80	5	-0.67	1886518020	156600	83.05	12140	12140	11900	15620	8420	12020	12046.73	36.20	-62151	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23293	4.01	0.47	12	0.08	2975.00	25626.00	14100	20240305	-15.32	8000	20230427	49.25	14100	-15.32	20240305	10540	13.28	20240118	14100	-15.32	20240305	8000	49.25	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
76	20240417	140824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12060	40	2	0.33	1323819070	109747	58.20	12140	12140	11900	15620	8420	12020	12062.46	36.20	-39200	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23527	4.05	0.47	12	0.06	2975.00	25626.00	14100	20240305	-14.47	8000	20230427	50.75	14100	-14.47	20240305	10540	14.42	20240118	14100	-14.47	20240305	8000	50.75	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
77	20240417	130826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12080	60	2	0.50	1101094090	91259	48.40	12140	12140	11900	15620	8420	12020	12065.60	36.20	-28806	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23566	4.06	0.47	12	0.05	2975.00	25626.00	14100	20240305	-14.33	8000	20230427	51.00	14100	-14.33	20240305	10540	14.61	20240118	14100	-14.33	20240305	8000	51.00	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
78	20240417	120828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12110	90	2	0.75	930968660	77211	40.95	12140	12140	11900	15620	8420	12020	12057.46	36.20	-22144	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23625	4.07	0.47	12	0.04	2975.00	25626.00	14100	20240305	-14.11	8000	20230427	51.38	14100	-14.11	20240305	10540	14.90	20240118	14100	-14.11	20240305	8000	51.38	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
79	20240417	110830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	50	2	0.42	775811950	64388	34.15	12140	12140	11900	15620	8420	12020	12049.02	36.20	-21782	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23547	4.06	0.47	12	0.03	2975.00	25626.00	14100	20240305	-14.40	8000	20230427	50.88	14100	-14.40	20240305	10540	14.52	20240118	14100	-14.40	20240305	8000	50.88	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
80	20240417	100823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	20	2	0.17	425409290	35240	18.69	12140	12140	12020	15620	8420	12020	12071.78	36.20	-8842	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23488	4.05	0.47	12	0.02	2975.00	25626.00	14100	20240305	-14.61	8000	20230427	50.50	14100	-14.61	20240305	10540	14.23	20240118	14100	-14.61	20240305	8000	50.50	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
81	20240417	090820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12130	110	2	0.92	122474580	10126	5.37	12140	12140	12020	15620	8420	12020	12095.08	36.20	123	12300	12160	11980	11840	11660	12230	11910	9849	3600	5000	9130	10	1	195083198	23664	4.08	0.47	12	0.01	2975.00	25626.00	14100	20240305	-13.97	8000	20230427	51.62	14100	-13.97	20240305	10540	15.09	20240118	14100	-13.97	20240305	8000	51.62	20230427	0.03	N	175330	5000	9849 억	70625300	N	N	666	N	N
82	20240416	160825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	70	2	0.59	2265819810	188528	49.03	11840	12120	11800	15530	8370	11950	12018.48	36.20	-16060	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23449	4.04	0.47	12	0.10	2975.00	25626.00	14100	20240305	-14.75	8000	20230427	50.25	14100	-14.75	20240305	10540	14.04	20240118	14100	-14.75	20240305	8000	50.25	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	666	N	N
83	20240416	150824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12090	140	2	1.17	2008750350	167169	43.47	11840	12120	11800	15530	8370	11950	12016.29	36.20	-10264	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23586	4.06	0.47	12	0.09	2975.00	25626.00	14100	20240305	-14.26	8000	20230427	51.12	14100	-14.26	20240305	10540	14.71	20240118	14100	-14.26	20240305	8000	51.12	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
84	20240416	140823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	80	2	0.67	1770213830	147402	38.33	11840	12120	11800	15530	8370	11950	12009.43	36.20	-3659	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23469	4.04	0.47	12	0.08	2975.00	25626.00	14100	20240305	-14.68	8000	20230427	50.38	14100	-14.68	20240305	10540	14.14	20240118	14100	-14.68	20240305	8000	50.38	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
85	20240416	130822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	50	2	0.42	1529241640	127342	33.11	11840	12120	11800	15530	8370	11950	12008.94	36.20	-4691	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23410	4.03	0.47	12	0.07	2975.00	25626.00	14100	20240305	-14.89	8000	20230427	50.00	14100	-14.89	20240305	10540	13.85	20240118	14100	-14.89	20240305	8000	50.00	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
86	20240416	120824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	90	2	0.75	1330155690	110799	28.81	11840	12120	11800	15530	8370	11950	12005.13	36.20	-1903	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23488	4.05	0.47	12	0.06	2975.00	25626.00	14100	20240305	-14.61	8000	20230427	50.50	14100	-14.61	20240305	10540	14.23	20240118	14100	-14.61	20240305	8000	50.50	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
87	20240416	110820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12080	130	2	1.09	1025839940	85600	22.26	11840	12120	11800	15530	8370	11950	11984.12	36.20	7598	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23566	4.06	0.47	12	0.04	2975.00	25626.00	14100	20240305	-14.33	8000	20230427	51.00	14100	-14.33	20240305	10540	14.61	20240118	14100	-14.33	20240305	8000	51.00	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
88	20240416	100813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	40	2	0.33	612298930	51245	13.33	11840	12040	11800	15530	8370	11950	11948.46	36.20	8611	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23390	4.03	0.47	12	0.03	2975.00	25626.00	14100	20240305	-14.96	8000	20230427	49.88	14100	-14.96	20240305	10540	13.76	20240118	14100	-14.96	20240305	8000	49.88	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
89	20240416	090813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-110	5	-0.92	124206330	10470	2.72	11840	11930	11800	15530	8370	11950	11862.99	36.20	3487	12396	12172	11896	11672	11396	12035	11535	9849	3580	5000	9080	10	1	195083198	23098	3.98	0.46	12	0.01	2975.00	25626.00	14100	20240305	-16.03	8000	20230427	48.00	14100	-16.03	20240305	10540	12.33	20240118	14100	-16.03	20240305	8000	48.00	20230427	0.03	N	175330	5000	9849 억	70614241	N	N	87455	N	N
90	20240415	160811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	-100	5	-0.83	4543488910	384361	84.91	12050	12120	11620	15660	8440	12050	11820.87	36.13	120991	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23312	4.02	0.47	12	0.20	2975.00	25626.00	14100	20240305	-15.25	8000	20230427	49.38	14100	-15.25	20240305	10540	13.38	20240118	14100	-15.25	20240305	8000	49.38	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	87455	N	N
91	20240415	150816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	-150	5	-1.24	4100749970	347259	76.71	12050	12120	11620	15660	8440	12050	11808.91	36.13	101614	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23215	4.00	0.46	12	0.18	2975.00	25626.00	14100	20240305	-15.60	8000	20230427	48.75	14100	-15.60	20240305	10540	12.90	20240118	14100	-15.60	20240305	8000	48.75	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
92	20240415	140809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-160	5	-1.33	3160130060	268137	59.24	12050	12120	11620	15660	8440	12050	11785.51	36.13	95157	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23195	4.00	0.46	12	0.14	2975.00	25626.00	14100	20240305	-15.67	8000	20230427	48.62	14100	-15.67	20240305	10540	12.81	20240118	14100	-15.67	20240305	8000	48.62	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
93	20240415	130801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-190	5	-1.58	2618923230	222456	49.14	12050	12120	11620	15660	8440	12050	11772.77	36.13	73231	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23137	3.99	0.46	12	0.11	2975.00	25626.00	14100	20240305	-15.89	8000	20230427	48.25	14100	-15.89	20240305	10540	12.52	20240118	14100	-15.89	20240305	8000	48.25	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
94	20240415	120814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	-290	5	-2.41	1987160590	168906	37.31	12050	12120	11620	15660	8440	12050	11764.89	36.13	50876	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	22942	3.95	0.46	12	0.09	2975.00	25626.00	14100	20240305	-16.60	8000	20230427	47.00	14100	-16.60	20240305	10540	11.57	20240118	14100	-16.60	20240305	8000	47.00	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
95	20240415	110815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-230	5	-1.91	1469609940	124930	27.60	12050	12120	11620	15660	8440	12050	11763.47	36.13	25195	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23059	3.97	0.46	12	0.06	2975.00	25626.00	14100	20240305	-16.17	8000	20230427	47.75	14100	-16.17	20240305	10540	12.14	20240118	14100	-16.17	20240305	8000	47.75	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
96	20240415	100809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11790	-260	5	-2.16	779802550	66186	14.62	12050	12120	11620	15660	8440	12050	11781.99	36.13	13758	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23000	3.96	0.46	12	0.03	2975.00	25626.00	14100	20240305	-16.38	8000	20230427	47.38	14100	-16.38	20240305	10540	11.86	20240118	14100	-16.38	20240305	8000	47.38	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
97	20240415	090815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	-120	5	-1.00	126066070	10481	2.32	12050	12120	11910	15660	8440	12050	12028.06	36.13	706	12290	12170	12070	11950	11850	12120	11900	9849	3610	5000	9150	10	1	195083198	23273	4.01	0.47	12	0.01	2975.00	25626.00	14100	20240305	-15.39	8000	20230427	49.12	14100	-15.39	20240305	10540	13.19	20240118	14100	-15.39	20240305	8000	49.12	20230427	0.03	N	175330	5000	9849 억	70475268	N	N	7079	N	N
98	20240412	160809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12050	-130	5	-1.07	5109508370	424488	77.09	12100	12190	11970	15830	8530	12180	12036.87	36.12	-34893	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23508	4.05	0.47	12	0.22	2975.00	25626.00	14100	20240305	-14.54	8000	20230427	50.63	14100	-14.54	20240305	10540	14.33	20240118	14100	-14.54	20240305	8000	50.63	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	7079	N	N
99	20240412	150812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	-190	5	-1.56	4735057740	393365	71.43	12100	12190	11970	15830	8530	12180	12037.31	36.12	-39668	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23390	4.03	0.47	12	0.20	2975.00	25626.00	14100	20240305	-14.96	8000	20230427	49.88	14100	-14.96	20240305	10540	13.76	20240118	14100	-14.96	20240305	8000	49.88	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
100	20240412	140808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	-140	5	-1.15	4070495540	338082	61.40	12100	12190	11970	15830	8530	12180	12039.96	36.12	-43337	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23488	4.05	0.47	12	0.17	2975.00	25626.00	14100	20240305	-14.61	8000	20230427	50.50	14100	-14.61	20240305	10540	14.23	20240118	14100	-14.61	20240305	8000	50.50	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
101	20240412	130800	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	-170	5	-1.40	3400268530	282253	51.26	12100	12190	11970	15830	8530	12180	12046.87	36.12	-31573	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23429	4.04	0.47	12	0.14	2975.00	25626.00	14100	20240305	-14.82	8000	20230427	50.13	14100	-14.82	20240305	10540	13.95	20240118	14100	-14.82	20240305	8000	50.13	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
102	20240412	120806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12060	-120	5	-0.99	2920284380	242330	44.01	12100	12190	11970	15830	8530	12180	12050.85	36.12	-32919	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23527	4.05	0.47	12	0.12	2975.00	25626.00	14100	20240305	-14.47	8000	20230427	50.75	14100	-14.47	20240305	10540	14.42	20240118	14100	-14.47	20240305	8000	50.75	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
103	20240412	110803	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12090	-90	5	-0.74	2378140830	197441	35.85	12100	12190	11970	15830	8530	12180	12044.80	36.12	-44730	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23586	4.06	0.47	12	0.10	2975.00	25626.00	14100	20240305	-14.26	8000	20230427	51.12	14100	-14.26	20240305	10540	14.71	20240118	14100	-14.26	20240305	8000	51.12	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
104	20240412	100805	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	-110	5	-0.90	1461517670	121201	22.01	12100	12190	11970	15830	8530	12180	12058.61	36.12	-34776	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23547	4.06	0.47	12	0.06	2975.00	25626.00	14100	20240305	-14.40	8000	20230427	50.88	14100	-14.40	20240305	10540	14.52	20240118	14100	-14.40	20240305	8000	50.88	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
105	20240412	090805	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	-110	5	-0.90	368304070	30503	5.54	12100	12190	12010	15830	8530	12180	12074.29	36.12	-2306	12960	12570	11980	11590	11000	12765	11785	9849	3650	5000	9250	10	1	195083198	23547	4.06	0.47	12	0.02	2975.00	25626.00	14100	20240305	-14.40	8000	20230427	50.88	14100	-14.40	20240305	10540	14.52	20240118	14100	-14.40	20240305	8000	50.88	20230427	0.03	N	175330	5000	9849 억	70455298	N	N	43702	N	N
106	20240411	160759	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12180	-470	5	-3.72	6711977250	549837	130.37	11400	12370	11390	16440	8860	12650	12207.24	36.03	13987	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23761	4.09	0.48	12	0.28	2975.00	25626.00	14100	20240305	-13.62	8000	20230427	52.25	14100	-13.62	20240305	10540	15.56	20240118	14100	-13.62	20240305	8000	52.25	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	43246	N	N
107	20240411	150807	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12210	-440	5	-3.48	5700881080	466846	110.70	11400	12370	11390	16440	8860	12650	12211.48	36.03	7556	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23820	4.10	0.48	12	0.24	2975.00	25626.00	14100	20240305	-13.40	8000	20230427	52.62	14100	-13.40	20240305	10540	15.84	20240118	14100	-13.40	20240305	8000	52.62	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
108	20240411	140802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	-430	5	-3.40	4955761900	405982	96.26	11400	12370	11390	16440	8860	12650	12206.85	36.03	11547	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23839	4.11	0.48	12	0.21	2975.00	25626.00	14100	20240305	-13.33	8000	20230427	52.75	14100	-13.33	20240305	10540	15.94	20240118	14100	-13.33	20240305	8000	52.75	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
109	20240411	130753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	-340	5	-2.69	4031317160	330473	78.36	11400	12370	11390	16440	8860	12650	12198.63	36.03	-8938	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	24015	4.14	0.48	12	0.17	2975.00	25626.00	14100	20240305	-12.70	8000	20230427	53.88	14100	-12.70	20240305	10540	16.79	20240118	14100	-12.70	20240305	8000	53.88	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
110	20240411	120804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	-400	5	-3.16	3388391250	278206	65.97	11400	12350	11390	16440	8860	12650	12179.43	36.03	-32163	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23898	4.12	0.48	12	0.14	2975.00	25626.00	14100	20240305	-13.12	8000	20230427	53.12	14100	-13.12	20240305	10540	16.22	20240118	14100	-13.12	20240305	8000	53.12	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
111	20240411	110757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12270	-380	5	-3.00	2544911630	209163	49.60	11400	12350	11390	16440	8860	12650	12167.12	36.03	-23526	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23937	4.12	0.48	12	0.11	2975.00	25626.00	14100	20240305	-12.98	8000	20230427	53.38	14100	-12.98	20240305	10540	16.41	20240118	14100	-12.98	20240305	8000	53.38	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
112	20240411	100804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12300	-350	5	-2.77	1784714020	147201	34.90	11400	12350	11390	16440	8860	12650	12124.33	36.03	-27729	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23995	4.13	0.48	12	0.08	2975.00	25626.00	14100	20240305	-12.77	8000	20230427	53.75	14100	-12.77	20240305	10540	16.70	20240118	14100	-12.77	20240305	8000	53.75	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
113	20240411	090801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12230	-420	5	-3.32	567514840	47549	11.27	11400	12350	11390	16440	8860	12650	11935.37	36.03	-6111	12963	12806	12623	12466	12283	12715	12375	9849	3790	5000	9610	10	1	195083198	23859	4.11	0.48	12	0.02	2975.00	25626.00	14100	20240305	-13.26	8000	20230427	52.88	14100	-13.26	20240305	10540	16.03	20240118	14100	-13.26	20240305	8000	52.88	20230427	0.03	N	175330	5000	9849 억	70286374	N	N	235	N	N
114	20240409	160748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12650	150	2	1.20	5303880300	421684	169.35	12770	12780	12440	16250	8750	12500	12577.85	36.01	7063	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24678	4.25	0.49	12	0.22	2975.00	25626.00	14100	20240305	-10.28	8000	20230427	58.12	14100	-10.28	20240305	10540	20.02	20240118	14100	-10.28	20240305	8000	58.12	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	235	N	N
115	20240409	150754	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	60	2	0.48	4568841970	363468	145.97	12770	12780	12440	16250	8750	12500	12570.14	36.01	26237	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24502	4.22	0.49	12	0.19	2975.00	25626.00	14100	20240305	-10.92	8000	20230427	57.00	14100	-10.92	20240305	10540	19.17	20240118	14100	-10.92	20240305	8000	57.00	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
116	20240409	140758	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	60	2	0.48	3757207710	298992	120.07	12770	12780	12440	16250	8750	12500	12566.25	36.01	19403	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24502	4.22	0.49	12	0.15	2975.00	25626.00	14100	20240305	-10.92	8000	20230427	57.00	14100	-10.92	20240305	10540	19.17	20240118	14100	-10.92	20240305	8000	57.00	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
117	20240409	130751	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12460	-40	5	-0.32	3210900800	255419	102.57	12770	12780	12440	16250	8750	12500	12571.11	36.01	18334	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24307	4.19	0.49	12	0.13	2975.00	25626.00	14100	20240305	-11.63	8000	20230427	55.75	14100	-11.63	20240305	10540	18.22	20240118	14100	-11.63	20240305	8000	55.75	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
118	20240409	120753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12500	0	3	0.00	2570544410	204163	81.99	12770	12780	12440	16250	8750	12500	12590.65	36.01	12448	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24385	4.20	0.49	12	0.10	2975.00	25626.00	14100	20240305	-11.35	8000	20230427	56.25	14100	-11.35	20240305	10540	18.60	20240118	14100	-11.35	20240305	8000	56.25	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
119	20240409	110752	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12510	10	2	0.08	1791388970	142003	57.03	12770	12780	12440	16250	8750	12500	12615.15	36.01	4569	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24405	4.21	0.49	12	0.07	2975.00	25626.00	14100	20240305	-11.28	8000	20230427	56.38	14100	-11.28	20240305	10540	18.69	20240118	14100	-11.28	20240305	8000	56.38	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
120	20240409	100747	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12620	120	2	0.96	1004290300	79176	31.80	12770	12780	12570	16250	8750	12500	12684.28	36.01	10974	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24619	4.24	0.49	12	0.04	2975.00	25626.00	14100	20240305	-10.50	8000	20230427	57.75	14100	-10.50	20240305	10540	19.73	20240118	14100	-10.50	20240305	8000	57.75	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
121	20240409	090802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12760	260	2	2.08	192700640	15136	6.08	12770	12780	12570	16250	8750	12500	12731.28	36.01	2426	12973	12736	12473	12236	11973	12855	12355	9849	3750	5000	9500	10	1	195083198	24893	4.29	0.50	12	0.01	2975.00	25626.00	14100	20240305	-9.50	8000	20230427	59.50	14100	-9.50	20240305	10540	21.06	20240118	14100	-9.50	20240305	8000	59.50	20230427	0.03	N	175330	5000	9849 억	70253147	N	N	90	N	N
122	20240408	160746	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12500	250	2	2.04	3108726860	248790	70.76	12250	12710	12210	15920	8580	12250	12495.45	35.83	-2872	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24385	4.20	0.49	12	0.13	2975.00	25626.00	14100	20240305	-11.35	8000	20230427	56.25	14100	-11.35	20240305	10540	18.60	20240118	14100	-11.35	20240305	8000	56.25	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	90	N	N
123	20240408	150752	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12510	260	2	2.12	2820632040	225751	64.21	12250	12710	12210	15920	8580	12250	12494.51	35.83	-1711	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24405	4.21	0.49	12	0.12	2975.00	25626.00	14100	20240305	-11.28	8000	20230427	56.38	14100	-11.28	20240305	10540	18.69	20240118	14100	-11.28	20240305	8000	56.38	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
124	20240408	140753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	270	2	2.20	2442854850	195600	55.63	12250	12710	12210	15920	8580	12250	12489.12	35.83	1792	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24424	4.21	0.49	12	0.10	2975.00	25626.00	14100	20240305	-11.21	8000	20230427	56.50	14100	-11.21	20240305	10540	18.79	20240118	14100	-11.21	20240305	8000	56.50	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
125	20240408	130748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12500	250	2	2.04	2115467020	169444	48.19	12250	12710	12210	15920	8580	12250	12484.85	35.83	-2250	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24385	4.20	0.49	12	0.09	2975.00	25626.00	14100	20240305	-11.35	8000	20230427	56.25	14100	-11.35	20240305	10540	18.60	20240118	14100	-11.35	20240305	8000	56.25	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
126	20240408	120753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12630	380	2	3.10	1853695730	148562	42.25	12250	12710	12210	15920	8580	12250	12477.69	35.83	2128	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24639	4.25	0.49	12	0.08	2975.00	25626.00	14100	20240305	-10.43	8000	20230427	57.88	14100	-10.43	20240305	10540	19.83	20240118	14100	-10.43	20240305	8000	57.88	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
127	20240408	110754	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	440	2	3.59	1454274870	117053	33.29	12250	12690	12210	15920	8580	12250	12424.17	35.83	8888	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24756	4.27	0.50	12	0.06	2975.00	25626.00	14100	20240305	-10.00	8000	20230427	58.62	14100	-10.00	20240305	10540	20.40	20240118	14100	-10.00	20240305	8000	58.62	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
128	20240408	100744	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12460	210	2	1.71	911645500	74006	21.05	12250	12480	12210	15920	8580	12250	12318.60	35.83	9000	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	24307	4.19	0.49	12	0.04	2975.00	25626.00	14100	20240305	-11.63	8000	20230427	55.75	14100	-11.63	20240305	10540	18.22	20240118	14100	-11.63	20240305	8000	55.75	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
129	20240408	090753	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12300	50	2	0.41	270723410	22055	6.27	12250	12330	12210	15920	8580	12250	12275.00	35.83	-843	12650	12450	12350	12150	12050	12400	12100	9849	3670	5000	9310	10	1	195083198	23995	4.13	0.48	12	0.01	2975.00	25626.00	14100	20240305	-12.77	8000	20230427	53.75	14100	-12.77	20240305	10540	16.70	20240118	14100	-12.77	20240305	8000	53.75	20230427	0.03	N	175330	5000	9849 억	69902775	N	N	24248	N	N
130	20240405	160752	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	-220	5	-1.76	4316393970	350687	144.40	12290	12550	12250	16210	8730	12470	12308.39	35.79	-22165	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	23898	4.12	0.48	12	0.18	2975.00	25626.00	14100	20240305	-13.12	8000	20230427	53.12	14100	-13.12	20240305	10540	16.22	20240118	14100	-13.12	20240305	8000	53.12	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	24248	N	N
131	20240405	150747	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-210	5	-1.68	4037493330	327932	135.03	12290	12550	12260	16210	8730	12470	12311.98	35.79	-21539	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	23917	4.12	0.48	12	0.17	2975.00	25626.00	14100	20240305	-13.05	8000	20230427	53.25	14100	-13.05	20240305	10540	16.32	20240118	14100	-13.05	20240305	8000	53.25	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
132	20240405	140747	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12290	-180	5	-1.44	3323857730	269816	111.10	12290	12550	12280	16210	8730	12470	12318.98	35.79	-35101	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	23976	4.13	0.48	12	0.14	2975.00	25626.00	14100	20240305	-12.84	8000	20230427	53.62	14100	-12.84	20240305	10540	16.60	20240118	14100	-12.84	20240305	8000	53.62	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
133	20240405	130745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12290	-180	5	-1.44	2891046350	234602	96.60	12290	12550	12280	16210	8730	12470	12323.19	35.79	-39502	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	23976	4.13	0.48	12	0.12	2975.00	25626.00	14100	20240305	-12.84	8000	20230427	53.62	14100	-12.84	20240305	10540	16.60	20240118	14100	-12.84	20240305	8000	53.62	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
134	20240405	120745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-150	5	-1.20	2380373700	193077	79.50	12290	12550	12280	16210	8730	12470	12328.62	35.79	-43643	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	24034	4.14	0.48	12	0.10	2975.00	25626.00	14100	20240305	-12.62	8000	20230427	54.00	14100	-12.62	20240305	10540	16.89	20240118	14100	-12.62	20240305	8000	54.00	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
135	20240405	110751	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	-130	5	-1.04	1686731780	136715	56.29	12290	12550	12280	16210	8730	12470	12337.57	35.79	-44180	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	24073	4.15	0.48	12	0.07	2975.00	25626.00	14100	20240305	-12.48	8000	20230427	54.25	14100	-12.48	20240305	10540	17.08	20240118	14100	-12.48	20240305	8000	54.25	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
136	20240405	100646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12380	-90	5	-0.72	766956720	62118	25.58	12290	12550	12290	16210	8730	12470	12346.77	35.79	-21903	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	24151	4.16	0.48	12	0.03	2975.00	25626.00	14100	20240305	-12.20	8000	20230427	54.75	14100	-12.20	20240305	10540	17.46	20240118	14100	-12.20	20240305	8000	54.75	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
137	20240405	090738	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	-110	5	-0.88	125175640	10137	4.17	12290	12550	12290	16210	8730	12470	12348.37	35.79	-3277	12843	12656	12563	12376	12283	12610	12330	9849	3740	5000	9470	10	1	195083198	24112	4.15	0.48	12	0.01	2975.00	25626.00	14100	20240305	-12.34	8000	20230427	54.50	14100	-12.34	20240305	10540	17.27	20240118	14100	-12.34	20240305	8000	54.50	20230427	0.03	N	175330	5000	9849 억	69815791	N	N	157	N	N
138	20240404	160736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12470	80	2	0.65	3052061570	242328	50.71	12600	12750	12470	16100	8680	12390	12594.88	35.73	26668	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24327	4.19	0.49	12	0.12	2975.00	25626.00	14100	20240305	-11.56	8000	20230427	55.87	14100	-11.56	20240305	10540	18.31	20240118	14100	-11.56	20240305	8000	55.87	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	157	N	N
139	20240404	150733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	140	2	1.13	2560950830	202993	42.48	12600	12750	12490	16100	8680	12390	12615.96	35.73	29019	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24444	4.21	0.49	12	0.10	2975.00	25626.00	14100	20240305	-11.13	8000	20230427	56.63	14100	-11.13	20240305	10540	18.88	20240118	14100	-11.13	20240305	8000	56.63	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
140	20240404	140737	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	200	2	1.61	2030552050	160717	33.63	12600	12750	12490	16100	8680	12390	12634.33	35.73	26298	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24561	4.23	0.49	12	0.08	2975.00	25626.00	14100	20240305	-10.71	8000	20230427	57.38	14100	-10.71	20240305	10540	19.45	20240118	14100	-10.71	20240305	8000	57.38	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
141	20240404	130728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	200	2	1.61	1660199130	131282	27.47	12600	12750	12490	16100	8680	12390	12646.05	35.73	29659	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24561	4.23	0.49	12	0.07	2975.00	25626.00	14100	20240305	-10.71	8000	20230427	57.38	14100	-10.71	20240305	10540	19.45	20240118	14100	-10.71	20240305	8000	57.38	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
142	20240404	120734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12580	190	2	1.53	1470839620	116258	24.33	12600	12750	12490	16100	8680	12390	12651.51	35.73	23376	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24541	4.23	0.49	12	0.06	2975.00	25626.00	14100	20240305	-10.78	8000	20230427	57.25	14100	-10.78	20240305	10540	19.35	20240118	14100	-10.78	20240305	8000	57.25	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
143	20240404	110736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12620	230	2	1.86	1224394330	96714	20.24	12600	12750	12490	16100	8680	12390	12659.95	35.73	23280	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24619	4.24	0.49	12	0.05	2975.00	25626.00	14100	20240305	-10.50	8000	20230427	57.75	14100	-10.50	20240305	10540	19.73	20240118	14100	-10.50	20240305	8000	57.75	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
144	20240404	100736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12700	310	2	2.50	928805180	73372	15.35	12600	12750	12490	16100	8680	12390	12658.85	35.73	23760	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24776	4.27	0.50	12	0.04	2975.00	25626.00	14100	20240305	-9.93	8000	20230427	58.75	14100	-9.93	20240305	10540	20.49	20240118	14100	-9.93	20240305	8000	58.75	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
145	20240404	090735	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12540	150	2	1.21	146131760	11593	2.43	12600	12700	12490	16100	8680	12390	12605.17	35.73	4007	12650	12520	12370	12240	12090	12585	12305	9849	3710	5000	9410	10	1	195083198	24463	4.22	0.49	12	0.01	2975.00	25626.00	14100	20240305	-11.06	8000	20230427	56.75	14100	-11.06	20240305	10540	18.98	20240118	14100	-11.06	20240305	8000	56.75	20230427	0.03	N	175330	5000	9849 억	69711327	N	N	202	N	N
146	20240403	160734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12390	-40	5	-0.32	5905388720	477809	129.42	12380	12500	12220	16150	8710	12430	12359.31	35.70	58650	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24171	4.06	0.53	12	0.24	3051.00	23313.00	14100	20240305	-12.13	8000	20230427	54.88	14100	-12.13	20240305	10540	17.55	20240118	14100	-12.13	20240305	8000	54.88	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	202	N	N
147	20240403	150733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	-30	5	-0.24	5295823170	428631	116.10	12380	12500	12220	16150	8710	12430	12355.20	35.70	52379	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24190	4.06	0.53	12	0.22	3051.00	23313.00	14100	20240305	-12.06	8000	20230427	55.00	14100	-12.06	20240305	10540	17.65	20240118	14100	-12.06	20240305	8000	55.00	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
148	20240403	140727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12380	-50	5	-0.40	4424152720	358318	97.06	12380	12500	12220	16150	8710	12430	12347.00	35.70	30183	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24151	4.06	0.53	12	0.18	3051.00	23313.00	14100	20240305	-12.20	8000	20230427	54.75	14100	-12.20	20240305	10540	17.46	20240118	14100	-12.20	20240305	8000	54.75	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
149	20240403	130726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-110	5	-0.88	3444359530	279032	75.58	12380	12500	12220	16150	8710	12430	12343.96	35.70	4772	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24034	4.04	0.53	12	0.14	3051.00	23313.00	14100	20240305	-12.62	8000	20230427	54.00	14100	-12.62	20240305	10540	16.89	20240118	14100	-12.62	20240305	8000	54.00	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
150	20240403	120726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	-120	5	-0.97	2589873530	209614	56.78	12380	12500	12220	16150	8710	12430	12355.44	35.70	-13304	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24015	4.03	0.53	12	0.11	3051.00	23313.00	14100	20240305	-12.70	8000	20230427	53.88	14100	-12.70	20240305	10540	16.79	20240118	14100	-12.70	20240305	8000	53.88	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
151	20240403	110730	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12300	-130	5	-1.05	1952586680	157826	42.75	12380	12500	12220	16150	8710	12430	12371.77	35.70	-28840	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	23995	4.03	0.53	12	0.08	3051.00	23313.00	14100	20240305	-12.77	8000	20230427	53.75	14100	-12.77	20240305	10540	16.70	20240118	14100	-12.77	20240305	8000	53.75	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
152	20240403	100728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	-60	5	-0.48	1069904270	86228	23.36	12380	12500	12220	16150	8710	12430	12407.85	35.70	-24778	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24132	4.05	0.53	12	0.04	3051.00	23313.00	14100	20240305	-12.27	8000	20230427	54.62	14100	-12.27	20240305	10540	17.36	20240118	14100	-12.27	20240305	8000	54.62	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
153	20240403	090729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12390	-40	5	-0.32	340308710	27456	7.44	12380	12500	12220	16150	8710	12430	12394.69	35.70	-15558	12803	12616	12413	12226	12023	12710	12320	9849	3720	5000	9440	10	1	195083198	24171	4.06	0.53	12	0.01	3051.00	23313.00	14100	20240305	-12.13	8000	20230427	54.88	14100	-12.13	20240305	10540	17.55	20240118	14100	-12.13	20240305	8000	54.88	20230427	0.03	N	175330	5000	9849 억	69652100	N	N	328	N	N
154	20240402	160718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	-230	5	-1.82	4595302780	368716	80.98	12310	12600	12210	16450	8870	12660	12462.99	35.67	52377	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24249	4.07	0.53	12	0.19	3051.00	23313.00	14100	20240305	-11.84	8000	20230427	55.37	14100	-11.84	20240305	10540	17.93	20240118	14100	-11.84	20240305	8000	55.37	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	328	N	N
155	20240402	150724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	-210	5	-1.66	3910614830	313646	68.89	12310	12600	12210	16450	8870	12660	12468.24	35.67	36753	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24288	4.08	0.53	12	0.16	3051.00	23313.00	14100	20240305	-11.70	8000	20230427	55.62	14100	-11.70	20240305	10540	18.12	20240118	14100	-11.70	20240305	8000	55.62	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
156	20240402	140728	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12470	-190	5	-1.50	2434851580	194968	42.82	12310	12600	12210	16450	8870	12660	12488.47	35.67	23983	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24327	4.09	0.53	12	0.10	3051.00	23313.00	14100	20240305	-11.56	8000	20230427	55.87	14100	-11.56	20240305	10540	18.31	20240118	14100	-11.56	20240305	8000	55.87	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
157	20240402	130717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12460	-200	5	-1.58	1897969990	151848	33.35	12310	12600	12210	16450	8870	12660	12499.14	35.67	17117	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24307	4.08	0.53	12	0.08	3051.00	23313.00	14100	20240305	-11.63	8000	20230427	55.75	14100	-11.63	20240305	10540	18.22	20240118	14100	-11.63	20240305	8000	55.75	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
158	20240402	120714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	-130	5	-1.03	1405164730	112376	24.68	12310	12600	12210	16450	8870	12660	12504.14	35.67	18395	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24444	4.11	0.54	12	0.06	3051.00	23313.00	14100	20240305	-11.13	8000	20230427	56.63	14100	-11.13	20240305	10540	18.88	20240118	14100	-11.13	20240305	8000	56.63	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
159	20240402	110718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	-100	5	-0.79	1092545950	87489	19.22	12310	12600	12210	16450	8870	12660	12487.81	35.67	10720	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24502	4.12	0.54	12	0.04	3051.00	23313.00	14100	20240305	-10.92	8000	20230427	57.00	14100	-10.92	20240305	10540	19.17	20240118	14100	-10.92	20240305	8000	57.00	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
160	20240402	100719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	-130	5	-1.03	783746960	62862	13.81	12310	12600	12210	16450	8870	12660	12467.74	35.67	1766	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24444	4.11	0.54	12	0.03	3051.00	23313.00	14100	20240305	-11.13	8000	20230427	56.63	14100	-11.13	20240305	10540	18.88	20240118	14100	-11.13	20240305	8000	56.63	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
161	20240402	090719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12460	-200	5	-1.58	242808250	19668	4.32	12310	12500	12210	16450	8870	12660	12345.35	35.67	-3030	13626	13142	12816	12332	12006	12980	12170	9849	3790	5000	9620	10	1	195083198	24307	4.08	0.53	12	0.01	3051.00	23313.00	14100	20240305	-11.63	8000	20230427	55.75	14100	-11.63	20240305	10540	18.22	20240118	14100	-11.63	20240305	8000	55.75	20230427	0.03	N	175330	5000	9849 억	69578732	N	N	21169	N	N
162	20240401	160716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12660	-540	5	-4.09	5786783680	455074	164.96	13220	13300	12490	17160	9240	13200	12716.15	35.65	-18879	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	24698	4.15	0.54	12	0.23	3051.00	23313.00	14100	20240305	-10.21	8000	20230427	58.25	14100	-10.21	20240305	10540	20.11	20240118	14100	-10.21	20240305	8000	58.25	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	21169	N	N
163	20240401	150718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	-530	5	-4.02	5273582460	414535	150.27	13220	13300	12490	17160	9240	13200	12721.68	35.65	-15267	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	24717	4.15	0.54	12	0.21	3051.00	23313.00	14100	20240305	-10.14	8000	20230427	58.38	14100	-10.14	20240305	10540	20.21	20240118	14100	-10.14	20240305	8000	58.38	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
164	20240401	140714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12510	-690	5	-5.23	4006816900	313865	113.77	13220	13300	12500	17160	9240	13200	12766.05	35.65	-16516	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	24405	4.10	0.54	12	0.16	3051.00	23313.00	14100	20240305	-11.28	8000	20230427	56.38	14100	-11.28	20240305	10540	18.69	20240118	14100	-11.28	20240305	8000	56.38	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
165	20240401	130711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	-530	5	-4.02	2916321880	227136	82.34	13220	13300	12660	17160	9240	13200	12839.54	35.65	-13937	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	24717	4.15	0.54	12	0.12	3051.00	23313.00	14100	20240305	-10.14	8000	20230427	58.38	14100	-10.14	20240305	10540	20.21	20240118	14100	-10.14	20240305	8000	58.38	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
166	20240401	120717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12760	-440	5	-3.33	1923491280	149078	54.04	13220	13300	12750	17160	9240	13200	12902.58	35.65	-25712	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	24893	4.18	0.55	12	0.08	3051.00	23313.00	14100	20240305	-9.50	8000	20230427	59.50	14100	-9.50	20240305	10540	21.06	20240118	14100	-9.50	20240305	8000	59.50	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
167	20240401	110716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12830	-370	5	-2.80	1262817440	97526	35.35	13220	13300	12800	17160	9240	13200	12948.51	35.65	-15567	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	25029	4.21	0.55	12	0.05	3051.00	23313.00	14100	20240305	-9.01	8000	20230427	60.38	14100	-9.01	20240305	10540	21.73	20240118	14100	-9.01	20240305	8000	60.38	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
168	20240401	100713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12920	-280	5	-2.12	745234030	57247	20.75	13220	13300	12820	17160	9240	13200	13017.86	35.65	-8768	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	25205	4.23	0.55	12	0.03	3051.00	23313.00	14100	20240305	-8.37	8000	20230427	61.50	14100	-8.37	20240305	10540	22.58	20240118	14100	-8.37	20240305	8000	61.50	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N
169	20240401	090713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	13150	-50	5	-0.38	132003410	9989	3.62	13220	13300	13130	17160	9240	13200	13214.88	35.65	3396	13813	13506	13293	12986	12773	13660	13140	9849	3960	5000	10030	10	1	195083198	25653	4.31	0.56	12	0.01	3051.00	23313.00	14100	20240305	-6.74	8000	20230427	64.38	14100	-6.74	20240305	10540	24.76	20240118	14100	-6.74	20240305	8000	64.38	20230427	0.02	N	175330	5000	9849 억	69544508	N	N	19076	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History