KissMeData/055550/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46000	-1200	5	-2.54	63702788850	1374864	59.49	47200	47500	45900	61300	33050	47200	46333.88	61.03	159930	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	235869	5.48	0.43	12	0.27	8398.00	106019.00	51500	20240314	-10.68	32400	20230707	41.98	51500	-10.68	20240314	36100	27.42	20240118	51500	-10.68	20240314	32400	41.98	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	7790	N	N
3	20240329	150541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46100	-1100	5	-2.33	54585134000	1176727	50.92	47200	47500	45900	61300	33050	47200	46387.21	61.03	131263	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	236382	5.49	0.43	12	0.23	8398.00	106019.00	51500	20240314	-10.49	32400	20230707	42.28	51500	-10.49	20240314	36100	27.70	20240118	51500	-10.49	20240314	32400	42.28	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
4	20240329	140535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46050	-1150	5	-2.44	45057493600	969803	41.96	47200	47500	45900	61300	33050	47200	46460.41	61.03	74944	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	236126	5.48	0.43	12	0.19	8398.00	106019.00	51500	20240314	-10.58	32400	20230707	42.13	51500	-10.58	20240314	36100	27.56	20240118	51500	-10.58	20240314	32400	42.13	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
5	20240329	130530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46450	-750	5	-1.59	35958252600	772429	33.42	47200	47500	46100	61300	33050	47200	46552.13	61.03	31172	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	238177	5.53	0.44	12	0.15	8398.00	106019.00	51500	20240314	-9.81	32400	20230707	43.36	51500	-9.81	20240314	36100	28.67	20240118	51500	-9.81	20240314	32400	43.36	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
6	20240329	120535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46450	-750	5	-1.59	30383728450	652074	28.22	47200	47500	46100	61300	33050	47200	46595.46	61.03	-1729	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	238177	5.53	0.44	12	0.13	8398.00	106019.00	51500	20240314	-9.81	32400	20230707	43.36	51500	-9.81	20240314	36100	28.67	20240118	51500	-9.81	20240314	32400	43.36	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
7	20240329	110527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46500	-700	5	-1.48	24339634900	522266	22.60	47200	47500	46100	61300	33050	47200	46603.83	61.03	-43433	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	238433	5.54	0.44	12	0.10	8398.00	106019.00	51500	20240314	-9.71	32400	20230707	43.52	51500	-9.71	20240314	36100	28.81	20240118	51500	-9.71	20240314	32400	43.52	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
8	20240329	100530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46600	-600	5	-1.27	12301405600	262423	11.36	47200	47500	46550	61300	33050	47200	46876.17	61.03	-37987	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	238946	5.55	0.44	12	0.05	8398.00	106019.00	51500	20240314	-9.51	32400	20230707	43.83	51500	-9.51	20240314	36100	29.09	20240118	51500	-9.51	20240314	32400	43.83	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
9	20240329	090527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46850	-350	5	-0.74	3898566400	82689	3.58	47200	47500	46800	61300	33050	47200	47147.30	61.03	-27036	47833	47516	47283	46966	46733	47400	46850	26956	14100	5000	35870	50	1	512759471	240228	5.58	0.44	12	0.02	8398.00	106019.00	51500	20240314	-9.03	32400	20230707	44.60	51500	-9.03	20240314	36100	29.78	20240118	51500	-9.03	20240314	32400	44.60	20230707	0.04	N	055550	5000	26955 억	312923829	N	N	532	N	N
10	20240328	160533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47200	200	2	0.43	109218373250	2308939	9.74	47250	47600	47050	61100	32900	47000	47302.60	61.02	275179	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	242022	5.62	0.45	12	0.45	8398.00	106019.00	51500	20240314	-8.35	32400	20230707	45.68	51500	-8.35	20240314	36100	30.75	20240118	51500	-8.35	20240314	32400	45.68	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	532	N	N
11	20240328	150534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47200	200	2	0.43	95128238550	2010403	8.48	47250	47600	47050	61100	32900	47000	47318.19	61.02	189125	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	242022	5.62	0.45	12	0.39	8398.00	106019.00	51500	20240314	-8.35	32400	20230707	45.68	51500	-8.35	20240314	36100	30.75	20240118	51500	-8.35	20240314	32400	45.68	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
12	20240328	140526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47250	250	2	0.53	83336379150	1760913	7.43	47250	47600	47050	61100	32900	47000	47325.90	61.02	143178	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	242279	5.63	0.45	12	0.34	8398.00	106019.00	51500	20240314	-8.25	32400	20230707	45.83	51500	-8.25	20240314	36100	30.89	20240118	51500	-8.25	20240314	32400	45.83	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
13	20240328	130525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47250	250	2	0.53	74474787500	1573806	6.64	47250	47600	47050	61100	32900	47000	47321.71	61.02	109131	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	242279	5.63	0.45	12	0.31	8398.00	106019.00	51500	20240314	-8.25	32400	20230707	45.83	51500	-8.25	20240314	36100	30.89	20240118	51500	-8.25	20240314	32400	45.83	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
14	20240328	120531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47100	100	2	0.21	67187170100	1419582	5.99	47250	47600	47100	61100	32900	47000	47329.13	61.02	89819	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	241510	5.61	0.44	12	0.28	8398.00	106019.00	51500	20240314	-8.54	32400	20230707	45.37	51500	-8.54	20240314	36100	30.47	20240118	51500	-8.54	20240314	32400	45.37	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
15	20240328	110529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47250	250	2	0.53	59817321850	1263419	5.33	47250	47600	47100	61100	32900	47000	47345.94	61.02	44807	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	242279	5.63	0.45	12	0.25	8398.00	106019.00	51500	20240314	-8.25	32400	20230707	45.83	51500	-8.25	20240314	36100	30.89	20240118	51500	-8.25	20240314	32400	45.83	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
16	20240328	100526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47400	400	2	0.85	47747145400	1008249	4.25	47250	47600	47150	61100	32900	47000	47356.95	61.02	2447	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	243048	5.64	0.45	12	0.20	8398.00	106019.00	51500	20240314	-7.96	32400	20230707	46.30	51500	-7.96	20240314	36100	31.30	20240118	51500	-7.96	20240314	32400	46.30	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
17	20240328	090537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47400	400	2	0.85	11492092600	242825	1.02	47250	47500	47200	61100	32900	47000	47328.34	61.02	18472	48866	47932	47416	46482	45966	47675	46225	26956	14100	5000	35720	50	1	512759471	243048	5.64	0.45	12	0.05	8398.00	106019.00	51500	20240314	-7.96	32400	20230707	46.30	51500	-7.96	20240314	36100	31.30	20240118	51500	-7.96	20240314	32400	46.30	20230707	0.04	N	055550	5000	26955 억	312869898	N	N	1542	N	N
18	20240327	160535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47000	-2750	5	-5.53	201300742950	4225839	269.21	47950	48350	46900	64600	34850	49750	47635.74	61.23	55556	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	240997	5.60	0.44	12	0.82	8398.00	106019.00	51500	20240314	-8.74	32400	20230707	45.06	51500	-8.74	20240314	36100	30.19	20240118	51500	-8.74	20240314	32400	45.06	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	1542	N	N
19	20240327	150536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47050	-2700	5	-5.43	178934671500	3750012	238.90	47950	48350	47050	64600	34850	49750	47715.76	61.23	30382	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	241253	5.60	0.44	12	0.73	8398.00	106019.00	51500	20240314	-8.64	32400	20230707	45.22	51500	-8.64	20240314	36100	30.33	20240118	51500	-8.64	20240314	32400	45.22	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
20	20240327	140537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47350	-2400	5	-4.82	149564480950	3127534	199.24	47950	48350	47300	64600	34850	49750	47821.85	61.23	59576	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	242792	5.64	0.45	12	0.61	8398.00	106019.00	51500	20240314	-8.06	32400	20230707	46.14	51500	-8.06	20240314	36100	31.16	20240118	51500	-8.06	20240314	32400	46.14	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
21	20240327	130537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47850	-1900	5	-3.82	118087511600	2465839	157.09	47950	48350	47500	64600	34850	49750	47889.38	61.23	22541	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	245355	5.70	0.45	12	0.48	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
22	20240327	120537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48000	-1750	5	-3.52	106744648050	2228985	142.00	47950	48350	47500	64600	34850	49750	47889.35	61.23	34106	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	246125	5.72	0.45	12	0.43	8398.00	106019.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
23	20240327	110535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48000	-1750	5	-3.52	89845343800	1877316	119.60	47950	48350	47500	64600	34850	49750	47858.40	61.23	64209	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	246125	5.72	0.45	12	0.37	8398.00	106019.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
24	20240327	100531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48150	-1600	5	-3.22	72760342850	1521668	96.94	47950	48350	47500	64600	34850	49750	47816.17	61.23	111076	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	246894	5.73	0.45	12	0.30	8398.00	106019.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
25	20240327	090536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47500	-2250	5	-4.52	25961332300	543635	34.63	47950	48350	47500	64600	34850	49750	47755.07	61.23	-13023	52016	50882	50266	49132	48516	50575	48825	26956	14850	5000	37810	50	1	512759471	243561	5.66	0.45	12	0.11	8398.00	106019.00	51500	20240314	-7.77	32400	20230707	46.60	51500	-7.77	20240314	36100	31.58	20240118	51500	-7.77	20240314	32400	46.60	20230707	0.04	N	055550	5000	26955 억	313987973	N	N	2567	N	N
26	20240326	160447	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	-850	5	-1.68	77461026150	1532838	109.51	49900	51400	49650	65700	35500	50600	50534.64	61.29	77488	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	50	1	512759471	255098	5.92	0.47	12	0.30	8398.00	106019.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	2567	N	N
27	20240326	150529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49800	-800	5	-1.58	65835933950	1299122	92.81	49900	51400	49750	65700	35500	50600	50677.25	61.29	28588	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	50	1	512759471	255354	5.93	0.47	12	0.25	8398.00	106019.00	51500	20240314	-3.30	32400	20230707	53.70	51500	-3.30	20240314	36100	37.95	20240118	51500	-3.30	20240314	32400	53.70	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
28	20240326	140525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49950	-650	5	-1.28	56029283350	1102799	78.79	49900	51400	49900	65700	35500	50600	50806.43	61.29	11930	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	50	1	512759471	256123	5.95	0.47	12	0.22	8398.00	106019.00	51500	20240314	-3.01	32400	20230707	54.17	51500	-3.01	20240314	36100	38.37	20240118	51500	-3.01	20240314	32400	54.17	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
29	20240326	130524	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50500	-100	5	-0.20	48889995950	960565	68.63	49900	51400	49900	65700	35500	50600	50897.12	61.29	-3616	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	100	1	512759471	258944	6.01	0.48	12	0.19	8398.00	106019.00	51500	20240314	-1.94	32400	20230707	55.86	51500	-1.94	20240314	36100	39.89	20240118	51500	-1.94	20240314	32400	55.86	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
30	20240326	120527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	200	2	0.40	45038678450	884550	63.20	49900	51400	49900	65700	35500	50600	50917.05	61.29	5660	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	100	1	512759471	260482	6.05	0.48	12	0.17	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
31	20240326	110520	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51100	500	2	0.99	37639202850	739970	52.87	49900	51400	49900	65700	35500	50600	50865.85	61.29	5238	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	100	1	512759471	262020	6.08	0.48	12	0.14	8398.00	106019.00	51500	20240314	-0.78	32400	20230707	57.72	51500	-0.78	20240314	36100	41.55	20240118	51500	-0.78	20240314	32400	57.72	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
32	20240326	100528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	200	2	0.40	23996943850	473403	33.82	49900	51300	49900	65700	35500	50600	50690.31	61.29	37007	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	100	1	512759471	260482	6.05	0.48	12	0.09	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
33	20240326	090526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50500	-100	5	-0.20	6256968350	125035	8.93	49900	50600	49900	65700	35500	50600	50041.74	61.29	-10478	51733	51166	50433	49866	49133	51450	50150	26956	15100	5000	38450	100	1	512759471	258944	6.01	0.48	12	0.02	8398.00	106019.00	51500	20240314	-1.94	32400	20230707	55.86	51500	-1.94	20240314	36100	39.89	20240118	51500	-1.94	20240314	32400	55.86	20230707	0.04	N	055550	5000	26955 억	314280032	N	N	501	N	N
34	20240325	160544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	0	3	0.00	70474263000	1399040	87.66	50200	51000	49700	65700	35500	50600	50373.24	61.26	279177	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	259456	6.03	0.48	12	0.27	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	501	N	N
35	20240325	150548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	200	2	0.40	61407151800	1220252	76.46	50200	51000	49700	65700	35500	50600	50323.34	61.26	232166	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	260482	6.05	0.48	12	0.24	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
36	20240325	140546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50400	-200	5	-0.40	50248436900	999658	62.64	50200	51000	49700	65700	35500	50600	50265.63	61.26	178871	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	258431	6.00	0.48	12	0.19	8398.00	106019.00	51500	20240314	-2.14	32400	20230707	55.56	51500	-2.14	20240314	36100	39.61	20240118	51500	-2.14	20240314	32400	55.56	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
37	20240325	130548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	-850	5	-1.68	41265961100	819932	51.38	50200	51000	49700	65700	35500	50600	50328.52	61.26	133183	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	50	1	512759471	255098	5.92	0.47	12	0.16	8398.00	106019.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
38	20240325	120550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49950	-650	5	-1.28	34737647000	689054	43.18	50200	51000	49950	65700	35500	50600	50413.53	61.26	125469	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	50	1	512759471	256123	5.95	0.47	12	0.13	8398.00	106019.00	51500	20240314	-3.01	32400	20230707	54.17	51500	-3.01	20240314	36100	38.37	20240118	51500	-3.01	20240314	32400	54.17	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
39	20240325	110546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50500	-100	5	-0.20	23235028900	460258	28.84	50200	51000	50100	65700	35500	50600	50482.62	61.26	62919	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	258944	6.01	0.48	12	0.09	8398.00	106019.00	51500	20240314	-1.94	32400	20230707	55.86	51500	-1.94	20240314	36100	39.89	20240118	51500	-1.94	20240314	32400	55.86	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
40	20240325	100546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	0	3	0.00	11816549200	233803	14.65	50200	51000	50100	65700	35500	50600	50540.62	61.26	18020	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	259456	6.03	0.48	12	0.05	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
41	20240325	090548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	0	3	0.00	2755956900	54508	3.42	50200	51000	50100	65700	35500	50600	50560.59	61.26	9199	51600	51100	50500	50000	49400	51350	50250	26956	15100	5000	38450	100	1	512759471	259456	6.03	0.48	12	0.01	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.04	N	055550	5000	26955 억	314124426	N	N	922	N	N
42	20240322	160546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	-300	5	-0.59	80669906350	1590926	90.55	50300	51000	49900	66100	35700	50900	50706.33	61.29	-272626	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259456	6.03	0.48	12	0.31	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	922	N	N
43	20240322	150549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	-100	5	-0.20	71197107150	1403996	79.91	50300	51000	49900	66100	35700	50900	50710.31	61.29	-293388	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	260482	6.05	0.48	12	0.27	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
44	20240322	140543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	-300	5	-0.59	55029528850	1086060	61.82	50300	51000	49900	66100	35700	50900	50668.92	61.29	-276776	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259456	6.03	0.48	12	0.21	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
45	20240322	130546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	-200	5	-0.39	48184755150	951111	54.14	50300	51000	49900	66100	35700	50900	50661.50	61.29	-243850	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259969	6.04	0.48	12	0.19	8398.00	106019.00	51500	20240314	-1.55	32400	20230707	56.48	51500	-1.55	20240314	36100	40.44	20240118	51500	-1.55	20240314	32400	56.48	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
46	20240322	120541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	-200	5	-0.39	42602538550	840892	47.86	50300	51000	49900	66100	35700	50900	50663.45	61.29	-203885	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259969	6.04	0.48	12	0.16	8398.00	106019.00	51500	20240314	-1.55	32400	20230707	56.48	51500	-1.55	20240314	36100	40.44	20240118	51500	-1.55	20240314	32400	56.48	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
47	20240322	110547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50600	-300	5	-0.59	30550800450	603370	34.34	50300	51000	49900	66100	35700	50900	50633.52	61.29	-138445	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259456	6.03	0.48	12	0.12	8398.00	106019.00	51500	20240314	-1.75	32400	20230707	56.17	51500	-1.75	20240314	36100	40.17	20240118	51500	-1.75	20240314	32400	56.17	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
48	20240322	100542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	-200	5	-0.39	18137058650	358171	20.39	50300	51000	49900	66100	35700	50900	50637.84	61.29	-90154	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259969	6.04	0.48	12	0.07	8398.00	106019.00	51500	20240314	-1.55	32400	20230707	56.48	51500	-1.55	20240314	36100	40.44	20240118	51500	-1.55	20240314	32400	56.48	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
49	20240322	090541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	-200	5	-0.39	4334657950	85979	4.89	50300	50900	49900	66100	35700	50900	50414.18	61.29	-21702	52166	51532	50366	49732	48566	51850	50050	26956	15200	5000	38680	100	1	512759471	259969	6.04	0.48	12	0.02	8398.00	106019.00	51500	20240314	-1.55	32400	20230707	56.48	51500	-1.55	20240314	36100	40.44	20240118	51500	-1.55	20240314	32400	56.48	20230707	0.05	N	055550	5000	26955 억	314277352	N	N	2065	N	N
50	20240321	160541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50900	2100	2	4.30	88372911400	1755688	144.10	49400	51000	49200	63400	34200	48800	50335.09	61.29	-24636	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	260995	6.06	0.48	12	0.34	8398.00	106019.00	51500	20240314	-1.17	32400	20230707	57.10	51500	-1.17	20240314	36100	41.00	20240118	51500	-1.17	20240314	32400	57.10	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	2058	N	N
51	20240321	150543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	2000	2	4.10	79190367300	1575183	129.29	49400	51000	49200	63400	34200	48800	50273.76	61.29	11859	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	260482	6.05	0.48	12	0.31	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
52	20240321	140543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50700	1900	2	3.89	66779740500	1330522	109.21	49400	51000	49200	63400	34200	48800	50190.64	61.29	61445	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	259969	6.04	0.48	12	0.26	8398.00	106019.00	51500	20240314	-1.55	32400	20230707	56.48	51500	-1.55	20240314	36100	40.44	20240118	51500	-1.55	20240314	32400	56.48	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
53	20240321	130538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	2000	2	4.10	55955674500	1117574	91.73	49400	50900	49200	63400	34200	48800	50068.88	61.29	76254	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	260482	6.05	0.48	12	0.22	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
54	20240321	120542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50800	2000	2	4.10	44200856600	885801	72.70	49400	50800	49200	63400	34200	48800	49899.32	61.29	98424	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	260482	6.05	0.48	12	0.17	8398.00	106019.00	51500	20240314	-1.36	32400	20230707	56.79	51500	-1.36	20240314	36100	40.72	20240118	51500	-1.36	20240314	32400	56.79	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
55	20240321	110541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50300	1500	2	3.07	34436623400	692225	56.82	49400	50500	49200	63400	34200	48800	49747.74	61.29	88571	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	100	1	512759471	257918	5.99	0.47	12	0.13	8398.00	106019.00	51500	20240314	-2.33	32400	20230707	55.25	51500	-2.33	20240314	36100	39.34	20240118	51500	-2.33	20240314	32400	55.25	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
56	20240321	100544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49800	1000	2	2.05	21502174050	433775	35.60	49400	49850	49200	63400	34200	48800	49569.89	61.29	34791	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	50	1	512759471	255354	5.93	0.47	12	0.08	8398.00	106019.00	51500	20240314	-3.30	32400	20230707	53.70	51500	-3.30	20240314	36100	37.95	20240118	51500	-3.30	20240314	32400	53.70	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
57	20240321	090545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49450	650	2	1.33	5060541800	102339	8.40	49400	49650	49250	63400	34200	48800	49448.85	61.29	3125	50333	49566	49083	48316	47833	49950	48700	26956	14600	5000	37080	50	1	512759471	253560	5.89	0.47	12	0.02	8398.00	106019.00	51500	20240314	-3.98	32400	20230707	52.62	51500	-3.98	20240314	36100	36.98	20240118	51500	-3.98	20240314	32400	52.62	20230707	0.05	N	055550	5000	26955 억	314245239	N	N	1308	N	N
58	20240320	160538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48800	950	2	1.99	59681694200	1216711	57.40	48600	49850	48600	62200	33500	47850	49051.87	59.21	-199773	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	250227	5.58	0.52	12	0.24	8741.00	93262.00	51500	20240314	-5.24	32400	20230707	50.62	51500	-5.24	20240314	36100	35.18	20240118	51500	-5.24	20240314	32400	50.62	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	1308	N	N
59	20240320	150538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48850	1000	2	2.09	54176648600	1103898	52.07	48600	49850	48600	62200	33500	47850	49077.59	59.21	-171425	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	250483	5.59	0.52	12	0.22	8741.00	93262.00	51500	20240314	-5.15	32400	20230707	50.77	51500	-5.15	20240314	36100	35.32	20240118	51500	-5.15	20240314	32400	50.77	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
60	20240320	140542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48900	1050	2	2.19	48672174550	991285	46.76	48600	49850	48600	62200	33500	47850	49100.08	59.21	-134107	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	250739	5.59	0.52	12	0.19	8741.00	93262.00	51500	20240314	-5.05	32400	20230707	50.93	51500	-5.05	20240314	36100	35.46	20240118	51500	-5.05	20240314	32400	50.93	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
61	20240320	130545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48950	1100	2	2.30	45432311400	925078	43.64	48600	49850	48600	62200	33500	47850	49111.87	59.21	-111904	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	250996	5.60	0.52	12	0.18	8741.00	93262.00	51500	20240314	-4.95	32400	20230707	51.08	51500	-4.95	20240314	36100	35.60	20240118	51500	-4.95	20240314	32400	51.08	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
62	20240320	120540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49000	1150	2	2.40	40156201750	817626	38.57	48600	49850	48600	62200	33500	47850	49113.17	59.21	-103828	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	251252	5.61	0.53	12	0.16	8741.00	93262.00	51500	20240314	-4.85	32400	20230707	51.23	51500	-4.85	20240314	36100	35.73	20240118	51500	-4.85	20240314	32400	51.23	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
63	20240320	110540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49050	1200	2	2.51	31540283050	642020	30.29	48600	49850	48600	62200	33500	47850	49126.64	59.21	-68519	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	251509	5.61	0.53	12	0.13	8741.00	93262.00	51500	20240314	-4.76	32400	20230707	51.39	51500	-4.76	20240314	36100	35.87	20240118	51500	-4.76	20240314	32400	51.39	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
64	20240320	100538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49000	1150	2	2.40	20626031350	418812	19.76	48600	49850	48600	62200	33500	47850	49248.90	59.21	-25523	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	251252	5.61	0.53	12	0.08	8741.00	93262.00	51500	20240314	-4.85	32400	20230707	51.23	51500	-4.85	20240314	36100	35.73	20240118	51500	-4.85	20240314	32400	51.23	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
65	20240320	090536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49150	1300	2	2.72	6191699250	125579	5.92	48600	49850	48600	62200	33500	47850	49305.21	59.21	11218	48850	48350	48000	47500	47150	48175	47325	26956	14350	5000	36360	50	1	512759471	252021	5.62	0.53	12	0.02	8741.00	93262.00	51500	20240314	-4.56	32400	20230707	51.70	51500	-4.56	20240314	36100	36.15	20240118	51500	-4.56	20240314	32400	51.70	20230707	0.05	N	055550	5000	26955 억	303610877	N	N	292	N	N
66	20240319	160531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47850	-1100	5	-2.25	97241212900	2024583	86.34	48150	48500	47650	63600	34300	48950	48030.32	61.24	-191130	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	245355	5.47	0.51	12	0.39	8741.00	93262.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	292	N	N
67	20240319	150539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48200	-750	5	-1.53	81653564300	1699237	72.47	48150	48500	47650	63600	34300	48950	48053.05	61.24	-117049	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	247150	5.51	0.52	12	0.33	8741.00	93262.00	51500	20240314	-6.41	32400	20230707	48.77	51500	-6.41	20240314	36100	33.52	20240118	51500	-6.41	20240314	32400	48.77	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
68	20240319	140539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48300	-650	5	-1.33	71733300300	1493350	63.69	48150	48500	47650	63600	34300	48950	48035.13	61.24	-93211	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	247663	5.53	0.52	12	0.29	8741.00	93262.00	51500	20240314	-6.21	32400	20230707	49.07	51500	-6.21	20240314	36100	33.80	20240118	51500	-6.21	20240314	32400	49.07	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
69	20240319	130510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48250	-700	5	-1.43	61385534200	1278791	54.54	48150	48500	47650	63600	34300	48950	48002.75	61.24	-55929	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	247406	5.52	0.52	12	0.25	8741.00	93262.00	51500	20240314	-6.31	32400	20230707	48.92	51500	-6.31	20240314	36100	33.66	20240118	51500	-6.31	20240314	32400	48.92	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
70	20240319	120537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48000	-950	5	-1.94	53847853950	1122253	47.86	48150	48500	47650	63600	34300	48950	47981.88	61.24	-58450	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	246125	5.49	0.51	12	0.22	8741.00	93262.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
71	20240319	110534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47900	-1050	5	-2.15	44975636750	937405	39.98	48150	48500	47650	63600	34300	48950	47978.83	61.24	-74777	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	245612	5.48	0.51	12	0.18	8741.00	93262.00	51500	20240314	-6.99	32400	20230707	47.84	51500	-6.99	20240314	36100	32.69	20240118	51500	-6.99	20240314	32400	47.84	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
72	20240319	100538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48150	-800	5	-1.63	33089630700	689007	29.38	48150	48500	47700	63600	34300	48950	48025.04	61.24	-74026	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	246894	5.51	0.52	12	0.13	8741.00	93262.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
73	20240319	090537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48200	-750	5	-1.53	5657419900	117364	5.01	48150	48500	48000	63600	34300	48950	48203.76	61.24	-9549	51016	49982	48666	47632	46316	49325	46975	26956	14650	5000	37200	50	1	512759471	247150	5.51	0.52	12	0.02	8741.00	93262.00	51500	20240314	-6.41	32400	20230707	48.77	51500	-6.41	20240314	36100	33.52	20240118	51500	-6.41	20240314	32400	48.77	20230707	0.04	N	055550	5000	26955 억	313993782	N	N	42	N	N
74	20240318	160534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48950	-650	5	-1.31	113967063150	2343032	55.99	49550	49700	47350	64400	34750	49600	48640.78	61.35	-566118	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	250996	5.60	0.52	12	0.46	8741.00	93262.00	51500	20240314	-4.95	32400	20230707	51.08	51500	-4.95	20240314	36100	35.60	20240118	51500	-4.95	20240314	32400	51.08	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	42	N	N
75	20240318	150536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48950	-650	5	-1.31	98620470600	2029516	48.50	49550	49700	47350	64400	34750	49600	48593.10	61.35	-434508	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	250996	5.60	0.52	12	0.40	8741.00	93262.00	51500	20240314	-4.95	32400	20230707	51.08	51500	-4.95	20240314	36100	35.60	20240118	51500	-4.95	20240314	32400	51.08	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
76	20240318	140534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48950	-650	5	-1.31	79924701200	1648100	39.38	49550	49700	47350	64400	34750	49600	48495.05	61.35	-260306	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	250996	5.60	0.52	12	0.32	8741.00	93262.00	51500	20240314	-4.95	32400	20230707	51.08	51500	-4.95	20240314	36100	35.60	20240118	51500	-4.95	20240314	32400	51.08	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
77	20240318	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48950	-650	5	-1.31	71442154850	1474664	35.24	49550	49700	47350	64400	34750	49600	48446.39	61.35	-226502	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	250996	5.60	0.52	12	0.29	8741.00	93262.00	51500	20240314	-4.95	32400	20230707	51.08	51500	-4.95	20240314	36100	35.60	20240118	51500	-4.95	20240314	32400	51.08	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
78	20240318	120532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49200	-400	5	-0.81	60461945100	1250633	29.88	49550	49700	47350	64400	34750	49600	48345.07	61.35	-134613	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	252278	5.63	0.53	12	0.24	8741.00	93262.00	51500	20240314	-4.47	32400	20230707	51.85	51500	-4.47	20240314	36100	36.29	20240118	51500	-4.47	20240314	32400	51.85	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
79	20240318	110535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	48550	-1050	5	-2.12	50031711300	1037291	24.79	49550	49700	47350	64400	34750	49600	48233.05	61.35	-113819	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	248945	5.55	0.52	12	0.20	8741.00	93262.00	51500	20240314	-5.73	32400	20230707	49.85	51500	-5.73	20240314	36100	34.49	20240118	51500	-5.73	20240314	32400	49.85	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
80	20240318	100534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	47950	-1650	5	-3.33	39458050600	818893	19.57	49550	49700	47350	64400	34750	49600	48184.62	61.35	-63978	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	245868	5.49	0.51	12	0.16	8741.00	93262.00	51500	20240314	-6.89	32400	20230707	47.99	51500	-6.89	20240314	36100	32.83	20240118	51500	-6.89	20240314	32400	47.99	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
81	20240318	090532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49250	-350	5	-0.71	2539020850	51376	1.23	49550	49600	49200	64400	34750	49600	49420.35	61.35	5467	51066	50332	49866	49132	48666	50100	48900	26956	14800	5000	37690	50	1	512759471	252534	5.63	0.53	12	0.01	8741.00	93262.00	51500	20240314	-4.37	32400	20230707	52.01	51500	-4.37	20240314	36100	36.43	20240118	51500	-4.37	20240314	32400	52.01	20230707	0.04	N	055550	5000	26955 억	314594202	N	N	1250	N	N
82	20240315	160527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49600	-1900	5	-3.69	207118896000	4161121	100.19	50200	50600	49400	66900	36100	51500	49774.57	61.35	-860776	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	254329	5.67	0.53	12	0.81	8741.00	93262.00	51500	20240314	-3.69	32400	20230707	53.09	51500	-3.69	20240314	36100	37.40	20240118	51500	-3.69	20240314	32400	53.09	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	1250	N	N
83	20240315	150503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	-1750	5	-3.40	144535593600	2899624	69.81	50200	50600	49400	66900	36100	51500	49845.97	61.35	-538523	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	255098	5.69	0.53	12	0.57	8741.00	93262.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
84	20240315	140500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49800	-1700	5	-3.30	132518364650	2658390	64.01	50200	50600	49400	66900	36100	51500	49848.73	61.35	-502747	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	255354	5.70	0.53	12	0.52	8741.00	93262.00	51500	20240314	-3.30	32400	20230707	53.70	51500	-3.30	20240314	36100	37.95	20240118	51500	-3.30	20240314	32400	53.70	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
85	20240315	130530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	-1750	5	-3.40	124249060700	2492199	60.00	50200	50600	49400	66900	36100	51500	49854.79	61.35	-456105	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	255098	5.69	0.53	12	0.49	8741.00	93262.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
86	20240315	120530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49600	-1900	5	-3.69	115877627900	2324005	55.95	50200	50600	49400	66900	36100	51500	49860.75	61.35	-405776	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	254329	5.67	0.53	12	0.45	8741.00	93262.00	51500	20240314	-3.69	32400	20230707	53.09	51500	-3.69	20240314	36100	37.40	20240118	51500	-3.69	20240314	32400	53.09	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
87	20240315	110524	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49550	-1950	5	-3.79	102460740800	2053434	49.44	50200	50600	49400	66900	36100	51500	49896.79	61.35	-378847	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	254072	5.67	0.53	12	0.40	8741.00	93262.00	51500	20240314	-3.79	32400	20230707	52.93	51500	-3.79	20240314	36100	37.26	20240118	51500	-3.79	20240314	32400	52.93	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
88	20240315	100528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	49750	-1750	5	-3.40	64600830950	1290321	31.07	50200	50600	49750	66900	36100	51500	50065.03	61.35	-140050	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	50	1	512759471	255098	5.69	0.53	12	0.25	8741.00	93262.00	51500	20240314	-3.40	32400	20230707	53.55	51500	-3.40	20240314	36100	37.81	20240118	51500	-3.40	20240314	32400	53.55	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
89	20240315	090531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	50000	-1500	5	-2.91	21774098350	434816	10.47	50200	50400	49750	66900	36100	51500	50074.58	61.35	58466	54100	52800	50200	48900	46300	53450	49550	26956	15400	5000	39140	100	1	512759471	256380	5.72	0.54	12	0.08	8741.00	93262.00	51500	20240314	-2.91	32400	20230707	54.32	51500	-2.91	20240314	36100	38.50	20240118	51500	-2.91	20240314	32400	54.32	20230707	0.05	N	055550	5000	26955 억	314590314	N	N	2160	N	N
90	20240314	160524	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	51500	3900	2	8.19	204907065400	4118065	124.75	47650	51500	47600	61800	33350	47600	49738.29	61.21	836533	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	100	1	512759471	264071	5.89	0.55	12	0.80	8741.00	93262.00	51500	20240314	0.00	32400	20230707	58.95	51500	0.00	20240314	36100	42.66	20240118	51500	0.00	20240314	32400	58.95	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	2160	N	N
91	20240314	150525	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	49500	1900	2	3.99	142097009950	2892469	87.62	47650	49650	47600	61800	33350	47600	49126.55	61.21	231772	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	253816	5.66	0.53	12	0.56	8741.00	93262.00	49650	20240314	-0.30	32400	20230707	52.78	49650	-0.30	20240314	36100	37.12	20240118	49650	-0.30	20240314	32400	52.78	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
92	20240314	140526	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	49600	2000	2	4.20	119913420150	2444834	74.06	47650	49650	47600	61800	33350	47600	49047.68	61.21	126564	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	254329	5.67	0.53	12	0.48	8741.00	93262.00	49650	20240314	-0.10	32400	20230707	53.09	49650	-0.10	20240314	36100	37.40	20240118	49650	-0.10	20240314	32400	53.09	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
93	20240314	130522	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	49400	1800	2	3.78	100738370750	2057094	62.32	47650	49650	47600	61800	33350	47600	48971.21	61.21	35069	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	253303	5.65	0.53	12	0.40	8741.00	93262.00	49650	20240314	-0.50	32400	20230707	52.47	49650	-0.50	20240314	36100	36.84	20240118	49650	-0.50	20240314	32400	52.47	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
94	20240314	120524	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	49250	1650	2	3.47	84940757350	1737020	52.62	47650	49650	47600	61800	33350	47600	48900.28	61.21	9129	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	252534	5.63	0.53	12	0.34	8741.00	93262.00	49650	20240314	-0.81	32400	20230707	52.01	49650	-0.81	20240314	36100	36.43	20240118	49650	-0.81	20240314	32400	52.01	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
95	20240314	110524	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	49500	1900	2	3.99	69700004500	1427660	43.25	47650	49650	47600	61800	33350	47600	48821.16	61.21	-8749	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	253816	5.66	0.53	12	0.28	8741.00	93262.00	49650	20240314	-0.30	32400	20230707	52.78	49650	-0.30	20240314	36100	37.12	20240118	49650	-0.30	20240314	32400	52.78	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
96	20240314	100527	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	48800	1200	2	2.52	40231644350	828405	25.10	47650	49100	47600	61800	33350	47600	48565.20	61.21	-56881	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	250227	5.58	0.52	12	0.16	8741.00	93262.00	49100	20240314	-0.61	32400	20230707	50.62	49100	-0.61	20240314	36100	35.18	20240118	49100	-0.61	20240314	32400	50.62	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
97	20240314	090526	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47800	200	2	0.42	4765486150	99755	3.02	47650	48000	47600	61800	33350	47600	47771.92	61.21	-22436	49033	48316	46883	46166	44733	48675	46525	26956	14200	5000	36170	50	1	512759471	245099	5.47	0.51	12	0.02	8741.00	93262.00	48000	20240314	-0.42	32400	20230707	47.53	48000	-0.42	20240314	36100	32.41	20240118	48000	-0.42	20240314	32400	47.53	20230707	0.04	N	055550	5000	26955 억	313864584	N	N	7599	N	N
98	20240313	160519	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47600	2100	2	4.62	154362072500	3273516	156.63	45500	47600	45450	59100	31850	45500	47154.61	61.17	454763	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	244074	5.45	0.51	12	0.64	8741.00	93262.00	47600	20240313	0.00	32400	20230707	46.91	47600	0.00	20240313	36100	31.86	20240118	47600	0.00	20240313	32400	46.91	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	7599	N	N
99	20240313	150519	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47450	1950	2	4.29	141537350550	3003660	143.72	45500	47500	45450	59100	31850	45500	47121.63	61.17	397203	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	243304	5.43	0.51	12	0.59	8741.00	93262.00	47500	20240313	-0.11	32400	20230707	46.45	47500	-0.11	20240313	36100	31.44	20240118	47500	-0.11	20240313	32400	46.45	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
100	20240313	140523	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47450	1950	2	4.29	124363343850	2641566	126.39	45500	47500	45450	59100	31850	45500	47079.40	61.17	405816	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	243304	5.43	0.51	12	0.52	8741.00	93262.00	47500	20240313	-0.11	32400	20230707	46.45	47500	-0.11	20240313	36100	31.44	20240118	47500	-0.11	20240313	32400	46.45	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
101	20240313	130525	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47450	1950	2	4.29	106827670450	2271340	108.68	45500	47450	45450	59100	31850	45500	47032.88	61.17	398964	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	243304	5.43	0.51	12	0.44	8741.00	93262.00	47450	20240313	0.00	32400	20230707	46.45	47450	0.00	20240313	36100	31.44	20240118	47450	0.00	20240313	32400	46.45	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
102	20240313	120522	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47150	1650	2	3.63	91543822700	1948739	93.24	45500	47450	45450	59100	31850	45500	46975.93	61.17	357652	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	241766	5.39	0.51	12	0.38	8741.00	93262.00	47450	20240313	-0.63	32400	20230707	45.52	47450	-0.63	20240313	36100	30.61	20240118	47450	-0.63	20240313	32400	45.52	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
103	20240313	110519	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47100	1600	2	3.52	72421360850	1542189	73.79	45500	47450	45450	59100	31850	45500	46960.11	61.17	372987	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	241510	5.39	0.51	12	0.30	8741.00	93262.00	47450	20240313	-0.74	32400	20230707	45.37	47450	-0.74	20240313	36100	30.47	20240118	47450	-0.74	20240313	32400	45.37	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
104	20240313	100518	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	47200	1700	2	3.74	44278587300	943588	45.15	45500	47450	45450	59100	31850	45500	46925.76	61.17	229632	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	242022	5.40	0.51	12	0.18	8741.00	93262.00	47450	20240313	-0.53	32400	20230707	45.68	47450	-0.53	20240313	36100	30.75	20240118	47450	-0.53	20240313	32400	45.68	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
105	20240313	090521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46300	800	2	1.76	2347068900	51176	2.45	45500	46350	45450	59100	31850	45500	45862.69	61.17	-3166	47666	46582	45866	44782	44066	47125	45325	26956	13600	5000	34580	50	1	512759471	237408	5.30	0.50	12	0.01	8741.00	93262.00	46950	20240312	-1.38	32400	20230707	42.90	46950	-1.38	20240312	36100	28.25	20240118	46950	-1.38	20240312	32400	42.90	20230707	0.04	N	055550	5000	26955 억	313646292	N	N	1082	N	N
106	20240312	160514	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45500	-200	5	-0.44	95714451700	2081139	113.83	45400	46950	45150	59400	32000	45700	45991.44	61.24	-170923	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	233306	5.21	0.49	12	0.41	8741.00	93262.00	46950	20240312	-3.09	32400	20230707	40.43	46950	-3.09	20240312	36100	26.04	20240118	46950	-3.09	20240312	32400	40.43	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	1082	N	N
107	20240312	150513	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45600	-100	5	-0.22	89912795000	1953696	106.86	45400	46950	45150	59400	32000	45700	46021.90	61.24	-162027	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	233818	5.22	0.49	12	0.38	8741.00	93262.00	46950	20240312	-2.88	32400	20230707	40.74	46950	-2.88	20240312	36100	26.32	20240118	46950	-2.88	20240312	32400	40.74	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
108	20240312	140509	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45550	-150	5	-0.33	79617119350	1727746	94.50	45400	46950	45150	59400	32000	45700	46081.50	61.24	-128382	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	233562	5.21	0.49	12	0.34	8741.00	93262.00	46950	20240312	-2.98	32400	20230707	40.59	46950	-2.98	20240312	36100	26.18	20240118	46950	-2.98	20240312	32400	40.59	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
109	20240312	130453	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45950	250	2	0.55	70315484150	1524556	83.39	45400	46950	45150	59400	32000	45700	46121.94	61.24	-66657	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	235613	5.26	0.49	12	0.30	8741.00	93262.00	46950	20240312	-2.13	32400	20230707	41.82	46950	-2.13	20240312	36100	27.29	20240118	46950	-2.13	20240312	32400	41.82	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
110	20240312	120516	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45950	250	2	0.55	64379413450	1395537	76.33	45400	46950	45150	59400	32000	45700	46132.36	61.24	-19478	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	235613	5.26	0.49	12	0.27	8741.00	93262.00	46950	20240312	-2.13	32400	20230707	41.82	46950	-2.13	20240312	36100	27.29	20240118	46950	-2.13	20240312	32400	41.82	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
111	20240312	110514	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45750	50	2	0.11	56332621650	1219616	66.71	45400	46950	45150	59400	32000	45700	46188.82	61.24	13741	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	234587	5.23	0.49	12	0.24	8741.00	93262.00	46950	20240312	-2.56	32400	20230707	41.20	46950	-2.56	20240312	36100	26.73	20240118	46950	-2.56	20240312	32400	41.20	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
112	20240312	100513	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46500	800	2	1.75	38591863950	833368	45.58	45400	46950	45150	59400	32000	45700	46308.31	61.24	79319	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	238433	5.32	0.50	12	0.16	8741.00	93262.00	46950	20240312	-0.96	32400	20230707	43.52	46950	-0.96	20240312	36100	28.81	20240118	46950	-0.96	20240312	32400	43.52	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
113	20240312	090513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45450	-250	5	-0.55	3544419900	77794	4.26	45400	45900	45400	59400	32000	45700	45561.61	61.24	1460	46766	46232	45616	45082	44466	46500	45350	26956	13700	5000	34730	50	1	512759471	233049	5.20	0.49	12	0.02	8741.00	93262.00	46450	20240308	-2.15	32400	20230707	40.28	46450	-2.15	20240308	36100	25.90	20240118	46450	-2.15	20240308	32400	40.28	20230707	0.05	N	055550	5000	26955 억	314012091	N	N	3549	N	N
114	20240311	160512	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45700	-300	5	-0.65	78912972550	1727331	52.16	45250	46150	45000	59800	32200	46000	45684.91	61.28	-306040	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	234331	5.23	0.49	12	0.34	8741.00	93262.00	46450	20240308	-1.61	32400	20230707	41.05	46450	-1.61	20240308	36100	26.59	20240118	46450	-1.61	20240308	32400	41.05	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	3547	N	N
115	20240311	150513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45900	-100	5	-0.22	71955771850	1575414	47.57	45250	46150	45000	59800	32200	46000	45674.20	61.28	-270142	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	235357	5.25	0.49	12	0.31	8741.00	93262.00	46450	20240308	-1.18	32400	20230707	41.67	46450	-1.18	20240308	36100	27.15	20240118	46450	-1.18	20240308	32400	41.67	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
116	20240311	140510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46050	50	2	0.11	60914088050	1334969	40.31	45250	46150	45000	59800	32200	46000	45629.59	61.28	-222605	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	236126	5.27	0.49	12	0.26	8741.00	93262.00	46450	20240308	-0.86	32400	20230707	42.13	46450	-0.86	20240308	36100	27.56	20240118	46450	-0.86	20240308	32400	42.13	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
117	20240311	130513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	46000	0	3	0.00	48156134550	1057877	31.95	45250	46100	45000	59800	32200	46000	45521.48	61.28	-144719	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	235869	5.26	0.49	12	0.21	8741.00	93262.00	46450	20240308	-0.97	32400	20230707	41.98	46450	-0.97	20240308	36100	27.42	20240118	46450	-0.97	20240308	32400	41.98	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
118	20240311	120514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45650	-350	5	-0.76	41514348500	913173	27.58	45250	45850	45000	59800	32200	46000	45461.64	61.28	-145211	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	234075	5.22	0.49	12	0.18	8741.00	93262.00	46450	20240308	-1.72	32400	20230707	40.90	46450	-1.72	20240308	36100	26.45	20240118	46450	-1.72	20240308	32400	40.90	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
119	20240311	110509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45650	-350	5	-0.76	33870549150	746177	22.53	45250	45850	45000	59800	32200	46000	45392.11	61.28	-131945	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	234075	5.22	0.49	12	0.15	8741.00	93262.00	46450	20240308	-1.72	32400	20230707	40.90	46450	-1.72	20240308	36100	26.45	20240118	46450	-1.72	20240308	32400	40.90	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
120	20240311	100503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45350	-650	5	-1.41	24140310900	531741	16.06	45250	45850	45000	59800	32200	46000	45398.62	61.28	-92414	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	232536	5.19	0.49	12	0.10	8741.00	93262.00	46450	20240308	-2.37	32400	20230707	39.97	46450	-2.37	20240308	36100	25.62	20240118	46450	-2.37	20240308	32400	39.97	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
121	20240311	090506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45500	-500	5	-1.09	5878156900	129458	3.91	45250	45850	45150	59800	32200	46000	45405.87	61.28	-11669	47166	46582	45866	45282	44566	46875	45575	26956	13800	5000	34960	50	1	512759471	233306	5.21	0.49	12	0.03	8741.00	93262.00	46450	20240308	-2.05	32400	20230707	40.43	46450	-2.05	20240308	36100	26.04	20240118	46450	-2.05	20240308	32400	40.43	20230707	0.04	N	055550	5000	26955 억	314242528	N	N	909	N	N
122	20240308	160510	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46000	600	2	1.32	119382796800	2593304	20.29	45800	46450	45150	59000	31800	45400	46035.03	61.32	-335882	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	235869	5.26	0.49	12	0.51	8741.00	93262.00	46450	20240308	-0.97	32400	20230707	41.98	46450	-0.97	20240308	36100	27.42	20240118	46450	-0.97	20240308	32400	41.98	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	909	N	N
123	20240308	150508	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46150	750	2	1.65	107448950200	2333903	18.26	45800	46450	45150	59000	31800	45400	46038.31	61.32	-295487	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	236638	5.28	0.49	12	0.46	8741.00	93262.00	46450	20240308	-0.65	32400	20230707	42.44	46450	-0.65	20240308	36100	27.84	20240118	46450	-0.65	20240308	32400	42.44	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
124	20240308	140506	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46050	650	2	1.43	93685692800	2035369	15.93	45800	46450	45150	59000	31800	45400	46028.85	61.32	-227605	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	236126	5.27	0.49	12	0.40	8741.00	93262.00	46450	20240308	-0.86	32400	20230707	42.13	46450	-0.86	20240308	36100	27.56	20240118	46450	-0.86	20240308	32400	42.13	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
125	20240308	130505	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46150	750	2	1.65	80825478500	1755903	13.74	45800	46450	45150	59000	31800	45400	46030.72	61.32	-99872	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	236638	5.28	0.49	12	0.34	8741.00	93262.00	46450	20240308	-0.65	32400	20230707	42.44	46450	-0.65	20240308	36100	27.84	20240118	46450	-0.65	20240308	32400	42.44	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
126	20240308	120507	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46350	950	2	2.09	64949593400	1411607	11.05	45800	46450	45150	59000	31800	45400	46011.10	61.32	15093	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	237664	5.30	0.50	12	0.28	8741.00	93262.00	46450	20240308	-0.22	32400	20230707	43.06	46450	-0.22	20240308	36100	28.39	20240118	46450	-0.22	20240308	32400	43.06	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
127	20240308	110506	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	46300	900	2	1.98	51492778200	1121390	8.77	45800	46400	45150	59000	31800	45400	45918.71	61.32	31600	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	237408	5.30	0.50	12	0.22	8741.00	93262.00	46400	20240308	-0.22	32400	20230707	42.90	46400	-0.22	20240308	36100	28.25	20240118	46400	-0.22	20240308	32400	42.90	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
128	20240308	100503	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45900	500	2	1.10	32911848950	719099	5.63	45800	46100	45150	59000	31800	45400	45768.18	61.32	-21460	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	235357	5.25	0.49	12	0.14	8741.00	93262.00	46100	20240308	-0.43	32400	20230707	41.67	46100	-0.43	20240308	36100	27.15	20240118	46100	-0.43	20240308	32400	41.67	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
129	20240308	090503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45450	50	2	0.11	5599196850	122907	0.96	45800	45900	45150	59000	31800	45400	45556.38	61.32	-5104	46833	46116	45233	44516	43633	46475	44875	26956	13600	5000	34500	50	1	512759471	233049	5.20	0.49	12	0.02	8741.00	93262.00	45950	20240307	-1.09	32400	20230707	40.28	45950	-1.09	20240307	36100	25.90	20240118	45950	-1.09	20240307	32400	40.28	20230707	0.06	N	055550	5000	26955 억	314431634	N	N	3755	N	N
130	20240307	160504	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45400	-200	5	-0.44	151873901200	3356469	136.49	44800	45950	44350	59200	31950	45600	45248.02	61.54	-261262	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	232793	5.19	0.49	12	0.65	8741.00	93262.00	45950	20240307	-1.20	32400	20230707	40.12	45950	-1.20	20240307	36100	25.76	20240118	45950	-1.20	20240307	32400	40.12	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	3755	N	N
131	20240307	150444	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45700	100	2	0.22	137952194450	3050259	124.04	44800	45950	44350	59200	31950	45600	45226.34	61.54	-210787	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	234331	5.23	0.49	12	0.59	8741.00	93262.00	45950	20240307	-0.54	32400	20230707	41.05	45950	-0.54	20240307	36100	26.59	20240118	45950	-0.54	20240307	32400	41.05	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
132	20240307	140457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45500	-100	5	-0.22	110140883750	2442240	99.31	44800	45550	44350	59200	31950	45600	45098.23	61.54	-97263	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	233306	5.21	0.49	12	0.48	8741.00	93262.00	45750	20240213	-0.55	32400	20230707	40.43	45750	-0.55	20240213	36100	26.04	20240118	45750	-0.55	20240213	32400	40.43	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
133	20240307	130458	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45350	-250	5	-0.55	92246506800	2048399	83.30	44800	45450	44350	59200	31950	45600	45033.37	61.54	-45258	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	232536	5.19	0.49	12	0.40	8741.00	93262.00	45750	20240213	-0.87	32400	20230707	39.97	45750	-0.87	20240213	36100	25.62	20240118	45750	-0.87	20240213	32400	39.97	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
134	20240307	120502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45200	-400	5	-0.88	77067526350	1713211	69.67	44800	45400	44350	59200	31950	45600	44984.13	61.54	-52931	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	231767	5.17	0.48	12	0.33	8741.00	93262.00	45750	20240213	-1.20	32400	20230707	39.51	45750	-1.20	20240213	36100	25.21	20240118	45750	-1.20	20240213	32400	39.51	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
135	20240307	110504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45300	-300	5	-0.66	60966236150	1356972	55.18	44800	45400	44350	59200	31950	45600	44927.97	61.54	-65932	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	232280	5.18	0.49	12	0.26	8741.00	93262.00	45750	20240213	-0.98	32400	20230707	39.81	45750	-0.98	20240213	36100	25.48	20240118	45750	-0.98	20240213	32400	39.81	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
136	20240307	100500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45100	-500	5	-1.10	42840157100	955559	38.86	44800	45200	44350	59200	31950	45600	44832.28	61.54	-43254	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	231255	5.16	0.48	12	0.19	8741.00	93262.00	45750	20240213	-1.42	32400	20230707	39.20	45750	-1.42	20240213	36100	24.93	20240118	45750	-1.42	20240213	32400	39.20	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
137	20240307	090501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44600	-1000	5	-2.19	10555680250	236252	9.61	44800	44900	44350	59200	31950	45600	44678.38	61.54	-15948	46633	46116	45133	44616	43633	46375	44875	26956	13600	5000	34650	50	1	512759471	228691	5.10	0.48	12	0.05	8741.00	93262.00	45750	20240213	-2.51	32400	20230707	37.65	45750	-2.51	20240213	36100	23.55	20240118	45750	-2.51	20240213	32400	37.65	20230707	0.06	N	055550	5000	26955 억	315537503	N	N	53628	N	N
138	20240306	160501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45600	1550	2	3.52	111035776700	2449956	78.61	44150	45650	44150	57200	30850	44050	45321.50	61.40	539548	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	233818	5.22	0.49	12	0.48	8741.00	93262.00	45750	20240213	-0.33	32400	20230707	40.74	45750	-0.33	20240213	36100	26.32	20240118	45750	-0.33	20240213	32400	40.74	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	53628	N	N
139	20240306	150501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45400	1350	2	3.06	100824071050	2225651	71.42	44150	45650	44150	57200	30850	44050	45301.09	61.40	509974	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	232793	5.19	0.49	12	0.43	8741.00	93262.00	45750	20240213	-0.77	32400	20230707	40.12	45750	-0.77	20240213	36100	25.76	20240118	45750	-0.77	20240213	32400	40.12	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
140	20240306	140500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45500	1450	2	3.29	84037763450	1856589	59.57	44150	45650	44150	57200	30850	44050	45264.79	61.40	516769	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	233306	5.21	0.49	12	0.36	8741.00	93262.00	45750	20240213	-0.55	32400	20230707	40.43	45750	-0.55	20240213	36100	26.04	20240118	45750	-0.55	20240213	32400	40.43	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
141	20240306	130502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45300	1250	2	2.84	76232344900	1684685	54.06	44150	45650	44150	57200	30850	44050	45250.41	61.40	480387	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	232280	5.18	0.49	12	0.33	8741.00	93262.00	45750	20240213	-0.98	32400	20230707	39.81	45750	-0.98	20240213	36100	25.48	20240118	45750	-0.98	20240213	32400	39.81	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
142	20240306	120502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45100	1050	2	2.38	70547292950	1558620	50.01	44150	45650	44150	57200	30850	44050	45262.88	61.40	478255	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	231255	5.16	0.48	12	0.30	8741.00	93262.00	45750	20240213	-1.42	32400	20230707	39.20	45750	-1.42	20240213	36100	24.93	20240118	45750	-1.42	20240213	32400	39.20	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
143	20240306	110500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45200	1150	2	2.61	63669174350	1405864	45.11	44150	45650	44150	57200	30850	44050	45288.53	61.40	471655	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	231767	5.17	0.48	12	0.27	8741.00	93262.00	45750	20240213	-1.20	32400	20230707	39.51	45750	-1.20	20240213	36100	25.21	20240118	45750	-1.20	20240213	32400	39.51	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
144	20240306	100452	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45500	1450	2	3.29	43150963050	954380	30.62	44150	45650	44150	57200	30850	44050	45213.95	61.40	286176	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	233306	5.21	0.49	12	0.19	8741.00	93262.00	45750	20240213	-0.55	32400	20230707	40.43	45750	-0.55	20240213	36100	26.04	20240118	45750	-0.55	20240213	32400	40.43	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
145	20240306	090459	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44600	550	2	1.25	4755581700	106661	3.42	44150	44850	44150	57200	30850	44050	44587.35	61.40	3724	45783	44916	44483	43616	43183	44700	43400	26956	13150	5000	33470	50	1	512759471	228691	5.10	0.48	12	0.02	8741.00	93262.00	45750	20240213	-2.51	32400	20230707	37.65	45750	-2.51	20240213	36100	23.55	20240118	45750	-2.51	20240213	32400	37.65	20230707	0.05	N	055550	5000	26955 억	314852670	N	N	7691	N	N
146	20240305	160455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44050	-150	5	-0.34	136640854800	3053696	81.45	44650	45350	44050	57400	30950	44200	44746.19	61.37	474462	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	225871	5.04	0.47	12	0.60	8741.00	93262.00	45750	20240213	-3.72	32400	20230707	35.96	45750	-3.72	20240213	36100	22.02	20240118	45750	-3.72	20240213	32400	35.96	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	7649	N	N
147	20240305	150457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44250	50	2	0.11	127073994300	2836630	75.66	44650	45350	44200	57400	30950	44200	44797.52	61.37	453655	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	226896	5.06	0.47	12	0.55	8741.00	93262.00	45750	20240213	-3.28	32400	20230707	36.57	45750	-3.28	20240213	36100	22.58	20240118	45750	-3.28	20240213	32400	36.57	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
148	20240305	140451	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44700	500	2	1.13	112661542850	2512246	67.01	44650	45350	44350	57400	30950	44200	44844.95	61.37	505599	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	229203	5.11	0.48	12	0.49	8741.00	93262.00	45750	20240213	-2.30	32400	20230707	37.96	45750	-2.30	20240213	36100	23.82	20240118	45750	-2.30	20240213	32400	37.96	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
149	20240305	130456	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44850	650	2	1.47	94010026650	2095752	55.90	44650	45350	44350	57400	30950	44200	44857.42	61.37	323199	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	229973	5.13	0.48	12	0.41	8741.00	93262.00	45750	20240213	-1.97	32400	20230707	38.43	45750	-1.97	20240213	36100	24.24	20240118	45750	-1.97	20240213	32400	38.43	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
150	20240305	120454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44600	400	2	0.90	83159061400	1852669	49.42	44650	45350	44400	57400	30950	44200	44886.09	61.37	275262	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	228691	5.10	0.48	12	0.36	8741.00	93262.00	45750	20240213	-2.51	32400	20230707	37.65	45750	-2.51	20240213	36100	23.55	20240118	45750	-2.51	20240213	32400	37.65	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
151	20240305	110455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44750	550	2	1.24	71524404700	1592216	42.47	44650	45350	44400	57400	30950	44200	44921.30	61.37	281808	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	229460	5.12	0.48	12	0.31	8741.00	93262.00	45750	20240213	-2.19	32400	20230707	38.12	45750	-2.19	20240213	36100	23.96	20240118	45750	-2.19	20240213	32400	38.12	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
152	20240305	100450	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44750	550	2	1.24	58288501950	1296255	34.58	44650	45350	44400	57400	30950	44200	44966.85	61.37	252033	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	229460	5.12	0.48	12	0.25	8741.00	93262.00	45750	20240213	-2.19	32400	20230707	38.12	45750	-2.19	20240213	36100	23.96	20240118	45750	-2.19	20240213	32400	38.12	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
153	20240305	090452	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44850	650	2	1.47	10617276100	237646	6.34	44650	44950	44400	57400	30950	44200	44676.86	61.37	-6114	45666	44932	44016	43282	42366	44475	42825	26956	13200	5000	33590	50	1	512759471	229973	5.13	0.48	12	0.05	8741.00	93262.00	45750	20240213	-1.97	32400	20230707	38.43	45750	-1.97	20240213	36100	24.24	20240118	45750	-1.97	20240213	32400	38.43	20230707	0.05	N	055550	5000	26955 억	314656171	N	N	8257	N	N
154	20240304	160453	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44200	650	2	1.49	162637788950	3700124	108.59	44750	44750	43100	56600	30500	43550	43954.55	61.28	-19920	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	226640	5.06	0.47	12	0.72	8741.00	93262.00	45750	20240213	-3.39	32400	20230707	36.42	45750	-3.39	20240213	36100	22.44	20240118	45750	-3.39	20240213	32400	36.42	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	8257	N	N
155	20240304	150450	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44150	600	2	1.38	151321263850	3444273	101.08	44750	44750	43100	56600	30500	43550	43934.17	61.28	-13587	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	226383	5.05	0.47	12	0.67	8741.00	93262.00	45750	20240213	-3.50	32400	20230707	36.27	45750	-3.50	20240213	36100	22.30	20240118	45750	-3.50	20240213	32400	36.27	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
156	20240304	140424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44000	450	2	1.03	123462736400	2814775	82.60	44750	44750	43100	56600	30500	43550	43862.38	61.28	30852	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	225614	5.03	0.47	12	0.55	8741.00	93262.00	45750	20240213	-3.83	32400	20230707	35.80	45750	-3.83	20240213	36100	21.88	20240118	45750	-3.83	20240213	32400	35.80	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
157	20240304	130447	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43950	400	2	0.92	105431902100	2404167	70.55	44750	44750	43100	56600	30500	43550	43853.82	61.28	39356	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	225358	5.03	0.47	12	0.47	8741.00	93262.00	45750	20240213	-3.93	32400	20230707	35.65	45750	-3.93	20240213	36100	21.75	20240118	45750	-3.93	20240213	32400	35.65	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
158	20240304	120426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44000	450	2	1.03	93650816000	2135753	62.68	44750	44750	43100	56600	30500	43550	43849.09	61.28	57951	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	225614	5.03	0.47	12	0.42	8741.00	93262.00	45750	20240213	-3.83	32400	20230707	35.80	45750	-3.83	20240213	36100	21.88	20240118	45750	-3.83	20240213	32400	35.80	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
159	20240304	110445	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44050	500	2	1.15	81382376600	1857359	54.51	44750	44750	43100	56600	30500	43550	43816.18	61.28	113181	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	225871	5.04	0.47	12	0.36	8741.00	93262.00	45750	20240213	-3.72	32400	20230707	35.96	45750	-3.72	20240213	36100	22.02	20240118	45750	-3.72	20240213	32400	35.96	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
160	20240304	100444	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43550	0	3	0.00	42880405550	979894	28.76	44750	44750	43100	56600	30500	43550	43760.25	61.28	56304	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	223307	4.98	0.47	12	0.19	8741.00	93262.00	45750	20240213	-4.81	32400	20230707	34.41	45750	-4.81	20240213	36100	20.64	20240118	45750	-4.81	20240213	32400	34.41	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N
161	20240304	090445	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43450	-100	5	-0.23	11374445850	257643	7.56	44750	44750	43150	56600	30500	43550	44148.11	61.28	57488	44783	44166	43183	42566	41583	44475	42875	26956	13050	5000	33090	50	1	512759471	222794	4.97	0.47	12	0.05	8741.00	93262.00	45750	20240213	-5.03	32400	20230707	34.10	45750	-5.03	20240213	36100	20.36	20240118	45750	-5.03	20240213	32400	34.10	20230707	0.06	N	055550	5000	26955 억	314214988	N	N	19722	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History