KissMeData/055550/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46650	-200	5	-0.43	105990092300	2260419	120.67	47200	47550	46150	60900	32800	46850	46889.75	61.16	0	-396724	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	237632	5.55	0.44	12	0.44	8398.00	106019.00	51500	20240314	-9.42	32400	20230707	43.98	51500	-9.42	20240314	36100	29.22	20240118	51500	-9.42	20240314	32400	43.98	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	4203	N	N
3	20240430	150602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	150	2	0.32	74023467850	1575662	84.11	47200	47550	46150	60900	32800	46850	46979.28	61.16	0	-318198	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	239415	5.60	0.44	12	0.31	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	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
4	20240430	140603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	100	2	0.21	59769575400	1272650	67.94	47200	47550	46150	60900	32800	46850	46964.66	61.16	0	-258195	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	239160	5.59	0.44	12	0.25	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
5	20240430	130602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	100	2	0.21	50272912700	1070204	57.13	47200	47550	46150	60900	32800	46850	46975.08	61.16	0	-217494	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	239160	5.59	0.44	12	0.21	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
6	20240430	120602	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	300	2	0.64	43088824850	917221	48.96	47200	47550	46150	60900	32800	46850	46977.59	61.16	0	-163775	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	240179	5.61	0.44	12	0.18	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
7	20240430	110601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	150	2	0.32	35356787500	753368	40.22	47200	47550	46150	60900	32800	46850	46931.63	61.16	0	-137028	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	239415	5.60	0.44	12	0.15	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	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
8	20240430	100600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	100	2	0.21	26406504700	562623	30.03	47200	47550	46150	60900	32800	46850	46934.64	61.16	0	-83693	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	239160	5.59	0.44	12	0.11	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
9	20240430	090610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	450	2	0.96	5538968850	117406	6.27	47200	47500	46500	60900	32800	46850	47177.97	61.16	0	-7044	47983	47416	46783	46216	45583	47450	46250	26956	14050	5000	35600	50	1	509393214	240943	5.63	0.45	12	0.02	8398.00	106019.00	51500	20240314	-8.16	32400	20230707	45.99	51500	-8.16	20240314	36100	31.02	20240118	51500	-8.16	20240314	32400	45.99	20230707	0.05	N	055550	5000	26955 억	311537950	N	N	1396	N	N
10	20240429	160550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46850	100	2	0.21	85563656200	1825407	49.91	46850	47350	46150	60700	32750	46750	46873.74	61.17	0	112426	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	238651	5.58	0.44	12	0.36	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	0.05	N	055550	5000	26955 억	311612675	N	N	1396	N	N
11	20240429	150600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	250	2	0.53	69203074700	1476448	40.37	46850	47350	46150	60700	32750	46750	46871.33	61.17	0	61222	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	239415	5.60	0.44	12	0.29	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	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
12	20240429	140539	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46850	100	2	0.21	59040799450	1259794	34.44	46850	47350	46150	60700	32750	46750	46865.44	61.17	0	-2951	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	238651	5.58	0.44	12	0.25	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	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
13	20240429	130600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	150	2	0.32	51423673600	1097586	30.01	46850	47350	46150	60700	32750	46750	46851.61	61.17	0	-38447	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	238905	5.58	0.44	12	0.22	8398.00	106019.00	51500	20240314	-8.93	32400	20230707	44.75	51500	-8.93	20240314	36100	29.92	20240118	51500	-8.93	20240314	32400	44.75	20230707	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
14	20240429	120600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	250	2	0.53	44295018250	945905	25.86	46850	47350	46150	60700	32750	46750	46828.19	61.17	0	-54714	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	239415	5.60	0.44	12	0.19	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	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
15	20240429	110547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	200	2	0.43	37493567400	800984	21.90	46850	47350	46150	60700	32750	46750	46809.38	61.17	0	-54493	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	239160	5.59	0.44	12	0.16	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
16	20240429	100600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46650	-100	5	-0.21	24218838200	517346	14.14	46850	47350	46150	60700	32750	46750	46813.62	61.17	0	-28707	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	237632	5.55	0.44	12	0.10	8398.00	106019.00	51500	20240314	-9.42	32400	20230707	43.98	51500	-9.42	20240314	36100	29.22	20240118	51500	-9.42	20240314	32400	43.98	20230707	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
17	20240429	090600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46850	100	2	0.21	6761007300	144987	3.96	46850	46900	46150	60700	32750	46750	46631.82	61.17	0	-12832	50016	48382	46166	44532	42316	49200	45350	26956	13950	5000	35530	50	1	509393214	238651	5.58	0.44	12	0.03	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	0.05	N	055550	5000	26955 억	311612675	N	N	8051	N	N
18	20240426	160558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46750	3250	2	7.47	147618781950	3176791	258.47	44050	47800	43950	56500	30450	43500	46467.97	61.12	0	782666	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	238141	5.57	0.44	12	0.62	8398.00	106019.00	51500	20240314	-9.22	32400	20230707	44.29	51500	-9.22	20240314	36100	29.50	20240118	51500	-9.22	20240314	32400	44.29	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	8051	N	N
19	20240426	150558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46650	3150	2	7.24	134819520750	2902777	236.17	44050	47800	43950	56500	30450	43500	46445.12	61.12	0	703760	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	237632	5.55	0.44	12	0.57	8398.00	106019.00	51500	20240314	-9.42	32400	20230707	43.98	51500	-9.42	20240314	36100	29.22	20240118	51500	-9.42	20240314	32400	43.98	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
20	20240426	140556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	3800	2	8.74	109881240950	2374502	193.19	44050	47750	43950	56500	30450	43500	46275.62	61.12	0	614130	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	240943	5.63	0.45	12	0.47	8398.00	106019.00	51500	20240314	-8.16	32400	20230707	45.99	51500	-8.16	20240314	36100	31.02	20240118	51500	-8.16	20240314	32400	45.99	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
21	20240426	130556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46650	3150	2	7.24	83208692350	1809902	147.26	44050	47000	43950	56500	30450	43500	45974.29	61.12	0	577838	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	237632	5.55	0.44	12	0.36	8398.00	106019.00	51500	20240314	-9.42	32400	20230707	43.98	51500	-9.42	20240314	36100	29.22	20240118	51500	-9.42	20240314	32400	43.98	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
22	20240426	120556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46250	2750	2	6.32	62232157250	1360756	110.71	44050	46300	43950	56500	30450	43500	45733.69	61.12	0	439001	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	235594	5.51	0.44	12	0.27	8398.00	106019.00	51500	20240314	-10.19	32400	20230707	42.75	51500	-10.19	20240314	36100	28.12	20240118	51500	-10.19	20240314	32400	42.75	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
23	20240426	110556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46100	2600	2	5.98	48164186800	1055493	85.88	44050	46300	43950	56500	30450	43500	45632.15	61.12	0	382506	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	234830	5.49	0.43	12	0.21	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	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
24	20240426	100555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46050	2550	2	5.86	33876096150	745189	60.63	44050	46300	43950	56500	30450	43500	45460.02	61.12	0	279153	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	234576	5.48	0.43	12	0.15	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	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
25	20240426	090558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44850	1350	2	3.10	3580282850	80448	6.55	44050	44900	43950	56500	30450	43500	44505.66	61.12	0	39944	45066	44282	43416	42632	41766	44675	43025	26956	13000	5000	33060	50	1	509393214	228463	5.34	0.42	12	0.02	8398.00	106019.00	51500	20240314	-12.91	32400	20230707	38.43	51500	-12.91	20240314	36100	24.24	20240118	51500	-12.91	20240314	32400	38.43	20230707	0.05	N	055550	5000	26955 억	311341063	N	N	2962	N	N
26	20240425	160552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	200	2	0.46	53469385650	1227767	72.34	42800	44200	42550	56200	30350	43300	43550.15	61.10	0	241778	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	221586	5.18	0.41	12	0.24	8398.00	106019.00	51500	20240314	-15.53	32400	20230707	34.26	51500	-15.53	20240314	36100	20.50	20240118	51500	-15.53	20240314	32400	34.26	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	2962	N	N
27	20240425	150556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	300	2	0.69	44045895400	1011297	59.59	42800	44200	42550	56200	30350	43300	43553.88	61.10	0	160882	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	222095	5.19	0.41	12	0.20	8398.00	106019.00	51500	20240314	-15.34	32400	20230707	34.57	51500	-15.34	20240314	36100	20.78	20240118	51500	-15.34	20240314	32400	34.57	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
28	20240425	140553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	550	2	1.27	38648304550	887744	52.31	42800	44200	42550	56200	30350	43300	43535.43	61.10	0	144239	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	223369	5.22	0.41	12	0.17	8398.00	106019.00	51500	20240314	-14.85	32400	20230707	35.34	51500	-14.85	20240314	36100	21.47	20240118	51500	-14.85	20240314	32400	35.34	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
29	20240425	130556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	550	2	1.27	34627943950	795972	46.90	42800	44200	42550	56200	30350	43300	43503.98	61.10	0	124900	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	223369	5.22	0.41	12	0.16	8398.00	106019.00	51500	20240314	-14.85	32400	20230707	35.34	51500	-14.85	20240314	36100	21.47	20240118	51500	-14.85	20240314	32400	35.34	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
30	20240425	120553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	350	2	0.81	31213044950	717936	42.30	42800	44200	42550	56200	30350	43300	43476.09	61.10	0	107015	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	222350	5.20	0.41	12	0.14	8398.00	106019.00	51500	20240314	-15.24	32400	20230707	34.72	51500	-15.24	20240314	36100	20.91	20240118	51500	-15.24	20240314	32400	34.72	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
31	20240425	110554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	750	2	1.73	26609846850	613216	36.13	42800	44100	42550	56200	30350	43300	43393.93	61.10	0	90460	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	224388	5.25	0.42	12	0.12	8398.00	106019.00	51500	20240314	-14.47	32400	20230707	35.96	51500	-14.47	20240314	36100	22.02	20240118	51500	-14.47	20240314	32400	35.96	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
32	20240425	100553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	550	2	1.27	20189643450	467140	27.52	42800	43950	42550	56200	30350	43300	43219.68	61.10	0	61453	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	223369	5.22	0.41	12	0.09	8398.00	106019.00	51500	20240314	-14.85	32400	20230707	35.34	51500	-14.85	20240314	36100	21.47	20240118	51500	-14.85	20240314	32400	35.34	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
33	20240425	090556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-550	5	-1.27	4347583900	101587	5.99	42800	42950	42550	56200	30350	43300	42796.44	61.10	0	-13680	45900	44600	43900	42600	41900	44250	42250	26956	12900	5000	32900	50	1	509393214	217766	5.09	0.40	12	0.02	8398.00	106019.00	51500	20240314	-16.99	32400	20230707	31.94	51500	-16.99	20240314	36100	18.42	20240118	51500	-16.99	20240314	32400	31.94	20230707	0.05	N	055550	5000	26955 억	311226887	N	N	113	N	N
34	20240424	160551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	-600	5	-1.37	65521176600	1480544	64.21	44550	45200	43200	57000	30750	43900	44255.08	61.04	0	388089	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	220567	5.16	0.41	12	0.29	8398.00	106019.00	51500	20240314	-15.92	32400	20230707	33.64	51500	-15.92	20240314	36100	19.94	20240118	51500	-15.92	20240314	32400	33.64	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	113	N	N
35	20240424	150552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-500	5	-1.14	54042680650	1215500	52.72	44550	45200	43300	57000	30750	43900	44461.28	61.04	0	344492	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	221077	5.17	0.41	12	0.24	8398.00	106019.00	51500	20240314	-15.73	32400	20230707	33.95	51500	-15.73	20240314	36100	20.22	20240118	51500	-15.73	20240314	32400	33.95	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
36	20240424	140551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43750	-150	5	-0.34	45124748500	1010675	43.83	44550	45200	43750	57000	30750	43900	44648.13	61.04	0	296570	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	222860	5.21	0.41	12	0.20	8398.00	106019.00	51500	20240314	-15.05	32400	20230707	35.03	51500	-15.05	20240314	36100	21.19	20240118	51500	-15.05	20240314	32400	35.03	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
37	20240424	130556	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44250	350	2	0.80	37842161150	845245	36.66	44550	45200	44100	57000	30750	43900	44770.64	61.04	0	239824	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	225406	5.27	0.42	12	0.17	8398.00	106019.00	51500	20240314	-14.08	32400	20230707	36.57	51500	-14.08	20240314	36100	22.58	20240118	51500	-14.08	20240314	32400	36.57	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
38	20240424	120552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44550	650	2	1.48	31497521400	701976	30.45	44550	45200	44450	57000	30750	43900	44869.80	61.04	0	219529	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	226935	5.30	0.42	12	0.14	8398.00	106019.00	51500	20240314	-13.50	32400	20230707	37.50	51500	-13.50	20240314	36100	23.41	20240118	51500	-13.50	20240314	32400	37.50	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
39	20240424	110551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44800	900	2	2.05	25389790550	565431	24.52	44550	45200	44450	57000	30750	43900	44903.43	61.04	0	205550	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	228208	5.33	0.42	12	0.11	8398.00	106019.00	51500	20240314	-13.01	32400	20230707	38.27	51500	-13.01	20240314	36100	24.10	20240118	51500	-13.01	20240314	32400	38.27	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
40	20240424	100550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44950	1050	2	2.39	16073935300	358543	15.55	44550	45200	44450	57000	30750	43900	44831.26	61.04	0	131149	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	228972	5.35	0.42	12	0.07	8398.00	106019.00	51500	20240314	-12.72	32400	20230707	38.73	51500	-12.72	20240314	36100	24.52	20240118	51500	-12.72	20240314	32400	38.73	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
41	20240424	090553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45050	1150	2	2.62	3613306500	80630	3.50	44550	45200	44500	57000	30750	43900	44813.43	61.04	0	25256	45800	44850	44200	43250	42600	45325	43725	26956	13100	5000	33360	50	1	509393214	229482	5.36	0.42	12	0.02	8398.00	106019.00	51500	20240314	-12.52	32400	20230707	39.04	51500	-12.52	20240314	36100	24.79	20240118	51500	-12.52	20240314	32400	39.04	20230707	0.05	N	055550	5000	26955 억	310923903	N	N	2481	N	N
42	20240423	160529	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	-400	5	-0.90	98943894300	2226900	93.66	43850	45150	43550	57500	31050	44300	44431.23	61.12	51030	146557	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	223624	5.23	0.41	12	0.44	8398.00	106019.00	51500	20240314	-14.76	32400	20230707	35.49	51500	-14.76	20240314	36100	21.61	20240118	51500	-14.76	20240314	32400	35.49	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2481	N	N
43	20240423	150550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44200	-100	5	-0.23	72368073150	1622137	68.22	43850	45150	43550	57500	31050	44300	44612.80	61.12	51030	-13592	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	225152	5.26	0.42	12	0.32	8398.00	106019.00	51500	20240314	-14.17	32400	20230707	36.42	51500	-14.17	20240314	36100	22.44	20240118	51500	-14.17	20240314	32400	36.42	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
44	20240423	140551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44550	250	2	0.56	60945881650	1364381	57.38	43850	45150	43550	57500	31050	44300	44669.25	61.12	51030	-52882	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	226935	5.30	0.42	12	0.27	8398.00	106019.00	51500	20240314	-13.50	32400	20230707	37.50	51500	-13.50	20240314	36100	23.41	20240118	51500	-13.50	20240314	32400	37.50	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
45	20240423	130548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44800	500	2	1.13	48864063600	1093695	46.00	43850	45150	43550	57500	31050	44300	44677.96	61.12	51030	-102843	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	228208	5.33	0.42	12	0.21	8398.00	106019.00	51500	20240314	-13.01	32400	20230707	38.27	51500	-13.01	20240314	36100	24.10	20240118	51500	-13.01	20240314	32400	38.27	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
46	20240423	120548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44850	550	2	1.24	41644177200	932958	39.24	43850	45150	43550	57500	31050	44300	44636.71	61.12	51030	-109341	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	228463	5.34	0.42	12	0.18	8398.00	106019.00	51500	20240314	-12.91	32400	20230707	38.43	51500	-12.91	20240314	36100	24.24	20240118	51500	-12.91	20240314	32400	38.43	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
47	20240423	110550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44450	150	2	0.34	31489313250	706511	29.71	43850	45150	43550	57500	31050	44300	44570.17	61.12	51030	-101862	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	226425	5.29	0.42	12	0.14	8398.00	106019.00	51500	20240314	-13.69	32400	20230707	37.19	51500	-13.69	20240314	36100	23.13	20240118	51500	-13.69	20240314	32400	37.19	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
48	20240423	100549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44650	350	2	0.79	22558828050	506232	21.29	43850	45150	43550	57500	31050	44300	44562.23	61.12	51030	-75206	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	227444	5.32	0.42	12	0.10	8398.00	106019.00	51500	20240314	-13.30	32400	20230707	37.81	51500	-13.30	20240314	36100	23.68	20240118	51500	-13.30	20240314	32400	37.81	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
49	20240423	090549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44100	-200	5	-0.45	2291420800	52259	2.20	43850	44100	43550	57500	31050	44300	43847.39	61.12	51030	-20652	45600	44950	44000	43350	42400	45275	43675	26956	13200	5000	33660	50	1	509393214	224642	5.25	0.42	12	0.01	8398.00	106019.00	51500	20240314	-14.37	32400	20230707	36.11	51500	-14.37	20240314	36100	22.16	20240118	51500	-14.37	20240314	32400	36.11	20230707	0.05	N	055550	5000	26955 억	311360311	N	N	2015	N	N
50	20240422	160548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44300	2550	2	6.11	105092617650	2376516	143.78	43050	44650	43050	54200	29250	41750	44221.65	61.20	0	-149707	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	225661	5.28	0.42	12	0.47	8398.00	106019.00	51500	20240314	-13.98	32400	20230707	36.73	51500	-13.98	20240314	36100	22.71	20240118	51500	-13.98	20240314	32400	36.73	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	2015	N	N
51	20240422	150547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44450	2700	2	6.47	94800323550	2144086	129.72	43050	44650	43050	54200	29250	41750	44215.19	61.20	0	-121871	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	226425	5.29	0.42	12	0.42	8398.00	106019.00	51500	20240314	-13.69	32400	20230707	37.19	51500	-13.69	20240314	36100	23.13	20240118	51500	-13.69	20240314	32400	37.19	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
52	20240422	140546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44400	2650	2	6.35	78479657200	1777107	107.52	43050	44650	43050	54200	29250	41750	44161.94	61.20	0	-37524	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	226171	5.29	0.42	12	0.35	8398.00	106019.00	51500	20240314	-13.79	32400	20230707	37.04	51500	-13.79	20240314	36100	22.99	20240118	51500	-13.79	20240314	32400	37.04	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
53	20240422	130545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	2750	2	6.59	67872175800	1538413	93.08	43050	44600	43050	54200	29250	41750	44118.83	61.20	0	-543	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	226680	5.30	0.42	12	0.30	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
54	20240422	120545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	2750	2	6.59	57061703050	1294784	78.34	43050	44550	43050	54200	29250	41750	44071.06	61.20	0	48976	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	226680	5.30	0.42	12	0.25	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
55	20240422	110545	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44300	2550	2	6.11	48192399900	1094994	66.25	43050	44550	43050	54200	29250	41750	44012.27	61.20	0	64042	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	225661	5.28	0.42	12	0.21	8398.00	106019.00	51500	20240314	-13.98	32400	20230707	36.73	51500	-13.98	20240314	36100	22.71	20240118	51500	-13.98	20240314	32400	36.73	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
56	20240422	100546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	1950	2	4.67	30474609850	694735	42.03	43050	44400	43050	54200	29250	41750	43866.13	61.20	0	92464	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	222605	5.20	0.41	12	0.14	8398.00	106019.00	51500	20240314	-15.15	32400	20230707	34.88	51500	-15.15	20240314	36100	21.05	20240118	51500	-15.15	20240314	32400	34.88	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
57	20240422	090546	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	2150	2	5.15	7767127850	178477	10.80	43050	43950	43050	54200	29250	41750	43522.33	61.20	0	67779	42450	42100	41500	41150	40550	42275	41325	26956	12450	5000	31730	50	1	509393214	223624	5.23	0.41	12	0.04	8398.00	106019.00	51500	20240314	-14.76	32400	20230707	35.49	51500	-14.76	20240314	36100	21.61	20240118	51500	-14.76	20240314	32400	35.49	20230707	0.05	N	055550	5000	26955 억	311741336	N	N	4847	N	N
58	20240419	160522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-150	5	-0.36	63593026050	1534255	83.45	41350	41850	40900	54400	29350	41900	41448.75	61.20	0	-246479	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	212672	4.97	0.39	12	0.30	8398.00	106019.00	51500	20240314	-18.93	32400	20230707	28.86	51500	-18.93	20240314	36100	15.65	20240118	51500	-18.93	20240314	32400	28.86	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	4847	N	N
59	20240419	150526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-100	5	-0.24	54107731400	1307069	71.09	41350	41850	40900	54400	29350	41900	41396.18	61.20	0	-215906	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	212926	4.98	0.39	12	0.26	8398.00	106019.00	51500	20240314	-18.83	32400	20230707	29.01	51500	-18.83	20240314	36100	15.79	20240118	51500	-18.83	20240314	32400	29.01	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
60	20240419	140521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-150	5	-0.36	44937657900	1087345	59.14	41350	41750	40900	54400	29350	41900	41327.80	61.20	0	-163240	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	212672	4.97	0.39	12	0.21	8398.00	106019.00	51500	20240314	-18.93	32400	20230707	28.86	51500	-18.93	20240314	36100	15.65	20240118	51500	-18.93	20240314	32400	28.86	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
61	20240419	130523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-400	5	-0.95	38065689550	921541	50.12	41350	41700	40900	54400	29350	41900	41306.47	61.20	0	-143187	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	211398	4.94	0.39	12	0.18	8398.00	106019.00	51500	20240314	-19.42	32400	20230707	28.09	51500	-19.42	20240314	36100	14.96	20240118	51500	-19.42	20240314	32400	28.09	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
62	20240419	120520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-650	5	-1.55	32647772350	790250	42.98	41350	41700	40900	54400	29350	41900	41313.12	61.20	0	-119441	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	210125	4.91	0.39	12	0.16	8398.00	106019.00	51500	20240314	-19.90	32400	20230707	27.31	51500	-19.90	20240314	36100	14.27	20240118	51500	-19.90	20240314	32400	27.31	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
63	20240419	110525	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	-750	5	-1.79	26406826850	638762	34.74	41350	41700	40900	54400	29350	41900	41340.51	61.20	0	-91195	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	209615	4.90	0.39	12	0.13	8398.00	106019.00	51500	20240314	-20.10	32400	20230707	27.01	51500	-20.10	20240314	36100	13.99	20240118	51500	-20.10	20240314	32400	27.01	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
64	20240419	100524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-200	5	-0.48	16126085950	389578	21.19	41350	41700	41100	54400	29350	41900	41393.55	61.20	0	-36413	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	212417	4.97	0.39	12	0.08	8398.00	106019.00	51500	20240314	-19.03	32400	20230707	28.70	51500	-19.03	20240314	36100	15.51	20240118	51500	-19.03	20240314	32400	28.70	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
65	20240419	090520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-450	5	-1.07	3634416450	87962	4.78	41350	41500	41150	54400	29350	41900	41317.11	61.20	0	-12129	43433	42666	41633	40866	39833	43050	41250	26956	12500	5000	31840	50	1	509393214	211143	4.94	0.39	12	0.02	8398.00	106019.00	51500	20240314	-19.51	32400	20230707	27.93	51500	-19.51	20240314	36100	14.82	20240118	51500	-19.51	20240314	32400	27.93	20230707	0.06	N	055550	5000	26955 억	311768367	N	N	6249	N	N
66	20240418	160519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	1350	2	3.33	74273213550	1777376	151.71	40900	42400	40600	52700	28400	40550	41788.19	61.17	0	-193108	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	213436	4.99	0.40	12	0.35	8398.00	106019.00	51500	20240314	-18.64	32400	20230707	29.32	51500	-18.64	20240314	36100	16.07	20240118	51500	-18.64	20240314	32400	29.32	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	6249	N	N
67	20240418	150520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	1550	2	3.82	59782272250	1431633	122.20	40900	42400	40600	52700	28400	40550	41758.19	61.17	0	-109480	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	214455	5.01	0.40	12	0.28	8398.00	106019.00	51500	20240314	-18.25	32400	20230707	29.94	51500	-18.25	20240314	36100	16.62	20240118	51500	-18.25	20240314	32400	29.94	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
68	20240418	140523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	1450	2	3.58	50069497300	1200727	102.49	40900	42400	40600	52700	28400	40550	41699.42	61.17	0	-102656	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	213945	5.00	0.40	12	0.24	8398.00	106019.00	51500	20240314	-18.45	32400	20230707	29.63	51500	-18.45	20240314	36100	16.34	20240118	51500	-18.45	20240314	32400	29.63	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
69	20240418	130521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	1600	2	3.95	39289119550	945011	80.66	40900	42250	40600	52700	28400	40550	41575.42	61.17	0	-54287	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	214709	5.02	0.40	12	0.19	8398.00	106019.00	51500	20240314	-18.16	32400	20230707	30.09	51500	-18.16	20240314	36100	16.76	20240118	51500	-18.16	20240314	32400	30.09	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
70	20240418	120520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	1650	2	4.07	32860933350	792532	67.65	40900	42250	40600	52700	28400	40550	41463.35	61.17	0	-19063	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	214964	5.03	0.40	12	0.16	8398.00	106019.00	51500	20240314	-18.06	32400	20230707	30.25	51500	-18.06	20240314	36100	16.90	20240118	51500	-18.06	20240314	32400	30.25	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
71	20240418	110521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	1000	2	2.47	23672031150	572996	48.91	40900	41750	40600	52700	28400	40550	41312.87	61.17	0	6694	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	211653	4.95	0.39	12	0.11	8398.00	106019.00	51500	20240314	-19.32	32400	20230707	28.24	51500	-19.32	20240314	36100	15.10	20240118	51500	-19.32	20240314	32400	28.24	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
72	20240418	100521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	950	2	2.34	16889748850	409532	34.96	40900	41750	40600	52700	28400	40550	41241.76	61.17	0	42886	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	211398	4.94	0.39	12	0.08	8398.00	106019.00	51500	20240314	-19.42	32400	20230707	28.09	51500	-19.42	20240314	36100	14.96	20240118	51500	-19.42	20240314	32400	28.09	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
73	20240418	090520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40950	400	2	0.99	3424288000	83672	7.14	40900	41100	40600	52700	28400	40550	40925.61	61.17	0	14588	41816	41182	40816	40182	39816	41000	40000	26956	12150	5000	30810	50	1	509393214	208597	4.88	0.39	12	0.02	8398.00	106019.00	51500	20240314	-20.49	32400	20230707	26.39	51500	-20.49	20240314	36100	13.43	20240118	51500	-20.49	20240314	32400	26.39	20230707	0.06	N	055550	5000	26955 억	311590932	N	N	8165	N	N
74	20240417	160514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40550	-500	5	-1.22	45252817850	1109170	76.76	41250	41450	40450	53300	28750	41050	40798.90	61.23	0	157627	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	206559	4.83	0.38	12	0.22	8398.00	106019.00	51500	20240314	-21.26	32400	20230707	25.15	51500	-21.26	20240314	36100	12.33	20240118	51500	-21.26	20240314	32400	25.15	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	8165	N	N
75	20240417	150524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40700	-350	5	-0.85	36181403650	885624	61.29	41250	41450	40450	53300	28750	41050	40854.14	61.23	0	134385	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	207323	4.85	0.38	12	0.17	8398.00	106019.00	51500	20240314	-20.97	32400	20230707	25.62	51500	-20.97	20240314	36100	12.74	20240118	51500	-20.97	20240314	32400	25.62	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
76	20240417	140519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41000	-50	5	-0.12	28381860000	694800	48.08	41250	41450	40450	53300	28750	41050	40848.96	61.23	0	106729	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	208851	4.88	0.39	12	0.14	8398.00	106019.00	51500	20240314	-20.39	32400	20230707	26.54	51500	-20.39	20240314	36100	13.57	20240118	51500	-20.39	20240314	32400	26.54	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
77	20240417	130523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40850	-200	5	-0.49	23709845850	580445	40.17	41250	41450	40450	53300	28750	41050	40847.70	61.23	0	61809	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	208087	4.86	0.39	12	0.11	8398.00	106019.00	51500	20240314	-20.68	32400	20230707	26.08	51500	-20.68	20240314	36100	13.16	20240118	51500	-20.68	20240314	32400	26.08	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
78	20240417	120522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40900	-150	5	-0.37	20457526800	500914	34.67	41250	41450	40450	53300	28750	41050	40840.40	61.23	0	31904	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	208342	4.87	0.39	12	0.10	8398.00	106019.00	51500	20240314	-20.58	32400	20230707	26.23	51500	-20.58	20240314	36100	13.30	20240118	51500	-20.58	20240314	32400	26.23	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
79	20240417	110524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40600	-450	5	-1.10	16577364850	405676	28.07	41250	41450	40450	53300	28750	41050	40863.56	61.23	0	-10134	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	206814	4.83	0.38	12	0.08	8398.00	106019.00	51500	20240314	-21.17	32400	20230707	25.31	51500	-21.17	20240314	36100	12.47	20240118	51500	-21.17	20240314	32400	25.31	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
80	20240417	100520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40800	-250	5	-0.61	9493933700	231483	16.02	41250	41450	40750	53300	28750	41050	41013.52	61.23	0	-24555	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	207832	4.86	0.38	12	0.05	8398.00	106019.00	51500	20240314	-20.78	32400	20230707	25.93	51500	-20.78	20240314	36100	13.02	20240118	51500	-20.78	20240314	32400	25.93	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
81	20240417	090517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	50	2	0.12	1599837050	38755	2.68	41250	41450	41100	53300	28750	41050	41280.80	61.23	0	308	42616	41832	41266	40482	39916	41550	40200	26956	12250	5000	31190	50	1	509393214	209361	4.89	0.39	12	0.01	8398.00	106019.00	51500	20240314	-20.19	32400	20230707	26.85	51500	-20.19	20240314	36100	13.85	20240118	51500	-20.19	20240314	32400	26.85	20230707	0.07	N	055550	5000	26955 억	311899270	N	N	3636	N	N
82	20240416	160521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-1100	5	-2.61	59521711800	1444479	120.35	41950	42050	40700	54700	29550	42150	41206.39	61.26	0	68737	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	209106	4.89	0.39	12	0.28	8398.00	106019.00	51500	20240314	-20.29	32400	20230707	26.70	51500	-20.29	20240314	36100	13.71	20240118	51500	-20.29	20240314	32400	26.70	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	3636	N	N
83	20240416	150518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-1050	5	-2.49	49874256750	1209527	100.78	41950	42050	40700	54700	29550	42150	41234.51	61.26	0	73263	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	209361	4.89	0.39	12	0.24	8398.00	106019.00	51500	20240314	-20.19	32400	20230707	26.85	51500	-20.19	20240314	36100	13.85	20240118	51500	-20.19	20240314	32400	26.85	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
84	20240416	140518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41100	-1050	5	-2.49	42925761850	1040347	86.68	41950	42050	40700	54700	29550	42150	41261.00	61.26	0	73317	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	209361	4.89	0.39	12	0.20	8398.00	106019.00	51500	20240314	-20.19	32400	20230707	26.85	51500	-20.19	20240314	36100	13.85	20240118	51500	-20.19	20240314	32400	26.85	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
85	20240416	130519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	40750	-1400	5	-3.32	34687551500	839401	69.94	41950	42050	40700	54700	29550	42150	41324.17	61.26	0	15900	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	207578	4.85	0.38	12	0.16	8398.00	106019.00	51500	20240314	-20.87	32400	20230707	25.77	51500	-20.87	20240314	36100	12.88	20240118	51500	-20.87	20240314	32400	25.77	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
86	20240416	120521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-1100	5	-2.61	25814366200	622659	51.88	41950	42050	41000	54700	29550	42150	41458.27	61.26	0	35562	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	209106	4.89	0.39	12	0.12	8398.00	106019.00	51500	20240314	-20.29	32400	20230707	26.70	51500	-20.29	20240314	36100	13.71	20240118	51500	-20.29	20240314	32400	26.70	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
87	20240416	110519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-850	5	-2.02	18954930850	456120	38.00	41950	42050	41250	54700	29550	42150	41556.89	61.26	0	37436	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	210379	4.92	0.39	12	0.09	8398.00	106019.00	51500	20240314	-19.81	32400	20230707	27.47	51500	-19.81	20240314	36100	14.40	20240118	51500	-19.81	20240314	32400	27.47	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
88	20240416	100513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-750	5	-1.78	12397587050	297555	24.79	41950	42050	41400	54700	29550	42150	41664.86	61.26	0	36482	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	210889	4.93	0.39	12	0.06	8398.00	106019.00	51500	20240314	-19.61	32400	20230707	27.78	51500	-19.61	20240314	36100	14.68	20240118	51500	-19.61	20240314	32400	27.78	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
89	20240416	090513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-300	5	-0.71	2834685200	67603	5.63	41950	42050	41650	54700	29550	42150	41931.35	61.26	0	18637	43450	42800	41750	41100	40050	43125	41425	26956	12550	5000	32030	50	1	509393214	213181	4.98	0.39	12	0.01	8398.00	106019.00	51500	20240314	-18.74	32400	20230707	29.17	51500	-18.74	20240314	36100	15.93	20240118	51500	-18.74	20240314	32400	29.17	20230707	0.06	N	055550	5000	26955 억	312079394	N	N	23247	N	N
90	20240415	160512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	300	2	0.72	50014854950	1199806	46.87	41800	42400	40700	54400	29300	41850	41685.45	61.25	-13620	160569	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	214709	5.02	0.40	12	0.24	8398.00	106019.00	51500	20240314	-18.16	32400	20230707	30.09	51500	-18.16	20240314	36100	16.76	20240118	51500	-18.16	20240314	32400	30.09	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	23247	N	N
91	20240415	150516	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	150	2	0.36	43660476000	1048994	40.98	41800	42400	40700	54400	29300	41850	41621.28	61.25	-13620	157668	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	213945	5.00	0.40	12	0.21	8398.00	106019.00	51500	20240314	-18.45	32400	20230707	29.63	51500	-18.45	20240314	36100	16.34	20240118	51500	-18.45	20240314	32400	29.63	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
92	20240415	140510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	350	2	0.84	37452439200	901263	35.20	41800	42400	40700	54400	29300	41850	41555.50	61.25	-13620	188327	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	214964	5.03	0.40	12	0.18	8398.00	106019.00	51500	20240314	-18.06	32400	20230707	30.25	51500	-18.06	20240314	36100	16.90	20240118	51500	-18.06	20240314	32400	30.25	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
93	20240415	130506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	50	2	0.12	30403482500	734298	28.68	41800	42000	40700	54400	29300	41850	41404.82	61.25	-13620	183963	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	213436	4.99	0.40	12	0.14	8398.00	106019.00	51500	20240314	-18.64	32400	20230707	29.32	51500	-18.64	20240314	36100	16.07	20240118	51500	-18.64	20240314	32400	29.32	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
94	20240415	120514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-200	5	-0.48	25710694750	621999	24.30	41800	42000	40700	54400	29300	41850	41335.58	61.25	-13620	177075	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	212162	4.96	0.39	12	0.12	8398.00	106019.00	51500	20240314	-19.13	32400	20230707	28.55	51500	-19.13	20240314	36100	15.37	20240118	51500	-19.13	20240314	32400	28.55	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
95	20240415	110513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-300	5	-0.72	21722748450	526080	20.55	41800	42000	40700	54400	29300	41850	41291.71	61.25	-13620	150223	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	211653	4.95	0.39	12	0.10	8398.00	106019.00	51500	20240314	-19.32	32400	20230707	28.24	51500	-19.32	20240314	36100	15.10	20240118	51500	-19.32	20240314	32400	28.24	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
96	20240415	100512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-550	5	-1.31	16537761550	400616	15.65	41800	42000	40700	54400	29300	41850	41280.82	61.25	-13620	125058	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	210379	4.92	0.39	12	0.08	8398.00	106019.00	51500	20240314	-19.81	32400	20230707	27.47	51500	-19.81	20240314	36100	14.40	20240118	51500	-19.81	20240314	32400	27.47	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
97	20240415	090514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-400	5	-0.96	2899511800	69400	2.71	41800	42000	41450	54400	29300	41850	41779.70	61.25	-13620	13860	43883	42866	42083	41066	40283	42475	40675	26956	12550	5000	31800	50	1	509393214	211143	4.94	0.39	12	0.01	8398.00	106019.00	51500	20240314	-19.51	32400	20230707	27.93	51500	-19.51	20240314	36100	14.82	20240118	51500	-19.51	20240314	32400	27.93	20230707	0.05	N	055550	5000	26955 억	312010063	N	N	1004	N	N
98	20240412	160511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	-1250	5	-2.90	107100587950	2559095	75.68	42650	43100	41300	56000	30200	43100	41850.96	61.22	0	-130494	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	213181	4.98	0.39	12	0.50	8398.00	106019.00	51500	20240314	-18.74	32400	20230707	29.17	51500	-18.74	20240314	36100	15.93	20240118	51500	-18.74	20240314	32400	29.17	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	1004	N	N
99	20240412	150512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-1400	5	-3.25	91866323950	2194515	64.90	42650	43100	41300	56000	30200	43100	41861.79	61.22	0	-164958	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	212417	4.97	0.39	12	0.43	8398.00	106019.00	51500	20240314	-19.03	32400	20230707	28.70	51500	-19.03	20240314	36100	15.51	20240118	51500	-19.03	20240314	32400	28.70	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
100	20240412	140511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-1500	5	-3.48	79561377000	1898478	56.15	42650	43100	41300	56000	30200	43100	41907.98	61.22	0	-245728	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	211908	4.95	0.39	12	0.37	8398.00	106019.00	51500	20240314	-19.22	32400	20230707	28.40	51500	-19.22	20240314	36100	15.24	20240118	51500	-19.22	20240314	32400	28.40	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
101	20240412	130507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-1550	5	-3.60	67422211600	1605557	47.48	42650	43100	41300	56000	30200	43100	41993.04	61.22	0	-287344	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	211653	4.95	0.39	12	0.32	8398.00	106019.00	51500	20240314	-19.32	32400	20230707	28.24	51500	-19.32	20240314	36100	15.10	20240118	51500	-19.32	20240314	32400	28.24	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
102	20240412	120511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	-1200	5	-2.78	58424983600	1389398	41.09	42650	43100	41300	56000	30200	43100	42050.57	61.22	0	-282207	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	213436	4.99	0.40	12	0.27	8398.00	106019.00	51500	20240314	-18.64	32400	20230707	29.32	51500	-18.64	20240314	36100	16.07	20240118	51500	-18.64	20240314	32400	29.32	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
103	20240412	110507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-1300	5	-3.02	50741127400	1205867	35.66	42650	43100	41300	56000	30200	43100	42078.54	61.22	0	-301777	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	212926	4.98	0.39	12	0.24	8398.00	106019.00	51500	20240314	-18.83	32400	20230707	29.01	51500	-18.83	20240314	36100	15.79	20240118	51500	-18.83	20240314	32400	29.01	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
104	20240412	100509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-1500	5	-3.48	35672125500	843163	24.94	42650	43100	41550	56000	30200	43100	42307.51	61.22	0	-263764	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	211908	4.95	0.39	12	0.17	8398.00	106019.00	51500	20240314	-19.22	32400	20230707	28.40	51500	-19.22	20240314	36100	15.24	20240118	51500	-19.22	20240314	32400	28.40	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
105	20240412	090508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-300	5	-0.70	6332910050	148115	4.38	42650	43100	42600	56000	30200	43100	42756.71	61.22	0	-56600	44966	44032	42816	41882	40666	44500	42350	26956	12900	5000	32750	50	1	509393214	218020	5.10	0.40	12	0.03	8398.00	106019.00	51500	20240314	-16.89	32400	20230707	32.10	51500	-16.89	20240314	36100	18.56	20240118	51500	-16.89	20240314	32400	32.10	20230707	0.06	N	055550	5000	26955 억	311863246	N	N	15127	N	N
106	20240411	160504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	-500	5	-1.15	145133959900	3380649	244.01	41600	43750	41600	56600	30550	43600	42930.80	61.22	0	308792	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	219548	5.13	0.41	12	0.66	8398.00	106019.00	51500	20240314	-16.31	32400	20230707	33.02	51500	-16.31	20240314	36100	19.39	20240118	51500	-16.31	20240314	32400	33.02	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	14728	N	N
107	20240411	150511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	-350	5	-0.80	109517317600	2554390	184.37	41600	43750	41600	56600	30550	43600	42874.16	61.22	0	123623	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	220313	5.15	0.41	12	0.50	8398.00	106019.00	51500	20240314	-16.02	32400	20230707	33.49	51500	-16.02	20240314	36100	19.81	20240118	51500	-16.02	20240314	32400	33.49	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
108	20240411	140508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-200	5	-0.46	91059816250	2128119	153.60	41600	43750	41600	56600	30550	43600	42788.87	61.22	0	48755	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	221077	5.17	0.41	12	0.42	8398.00	106019.00	51500	20240314	-15.73	32400	20230707	33.95	51500	-15.73	20240314	36100	20.22	20240118	51500	-15.73	20240314	32400	33.95	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
109	20240411	130501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	-200	5	-0.46	75538863300	1770247	127.77	41600	43400	41600	56600	30550	43600	42671.37	61.22	0	28557	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	221077	5.17	0.41	12	0.35	8398.00	106019.00	51500	20240314	-15.73	32400	20230707	33.95	51500	-15.73	20240314	36100	20.22	20240118	51500	-15.73	20240314	32400	33.95	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
110	20240411	120508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	-350	5	-0.80	66835765600	1569338	113.27	41600	43300	41600	56600	30550	43600	42588.51	61.22	0	15736	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	220313	5.15	0.41	12	0.31	8398.00	106019.00	51500	20240314	-16.02	32400	20230707	33.49	51500	-16.02	20240314	36100	19.81	20240118	51500	-16.02	20240314	32400	33.49	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
111	20240411	110504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	-600	5	-1.38	57010304800	1340764	96.77	41600	43300	41600	56600	30550	43600	42520.76	61.22	0	18597	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	219039	5.12	0.41	12	0.26	8398.00	106019.00	51500	20240314	-16.50	32400	20230707	32.72	51500	-16.50	20240314	36100	19.11	20240118	51500	-16.50	20240314	32400	32.72	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
112	20240411	100510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-850	5	-1.95	40369211050	953739	68.84	41600	42950	41600	56600	30550	43600	42327.31	61.22	0	20649	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	217766	5.09	0.40	12	0.19	8398.00	106019.00	51500	20240314	-16.99	32400	20230707	31.94	51500	-16.99	20240314	36100	18.42	20240118	51500	-16.99	20240314	32400	31.94	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
113	20240411	090506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-1050	5	-2.41	12679797850	301993	21.80	41600	42700	41600	56600	30550	43600	41987.06	61.22	0	27805	45333	44466	43933	43066	42533	44200	42800	26956	13000	5000	33130	50	1	509393214	216747	5.07	0.40	12	0.06	8398.00	106019.00	51500	20240314	-17.38	32400	20230707	31.33	51500	-17.38	20240314	36100	17.87	20240118	51500	-17.38	20240314	32400	31.33	20230707	0.05	N	055550	5000	26955 억	311855735	N	N	234	N	N
114	20240409	160459	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	-800	5	-1.80	60664668350	1383414	91.25	44550	44800	43400	57700	31100	44400	43851.36	61.28	0	38835	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	222095	5.19	0.41	12	0.27	8398.00	106019.00	51500	20240314	-15.34	32400	20230707	34.57	51500	-15.34	20240314	36100	20.78	20240118	51500	-15.34	20240314	32400	34.57	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	234	N	N
115	20240409	150501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	-900	5	-2.03	49737906000	1132526	74.70	44550	44800	43400	57700	31100	44400	43917.52	61.28	0	45897	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	221586	5.18	0.41	12	0.22	8398.00	106019.00	51500	20240314	-15.53	32400	20230707	34.26	51500	-15.53	20240314	36100	20.50	20240118	51500	-15.53	20240314	32400	34.26	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
116	20240409	140504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-700	5	-1.58	37905625550	861380	56.82	44550	44800	43650	57700	31100	44400	44005.53	61.28	0	55463	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	222605	5.20	0.41	12	0.17	8398.00	106019.00	51500	20240314	-15.15	32400	20230707	34.88	51500	-15.15	20240314	36100	21.05	20240118	51500	-15.15	20240314	32400	34.88	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
117	20240409	130459	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	-600	5	-1.35	33671560250	764540	50.43	44550	44800	43700	57700	31100	44400	44041.43	61.28	0	41329	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	223114	5.22	0.41	12	0.15	8398.00	106019.00	51500	20240314	-14.95	32400	20230707	35.19	51500	-14.95	20240314	36100	21.33	20240118	51500	-14.95	20240314	32400	35.19	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
118	20240409	120503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	-350	5	-0.79	28748496450	652304	43.02	44550	44800	43750	57700	31100	44400	44072.06	61.28	0	26462	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	224388	5.25	0.42	12	0.13	8398.00	106019.00	51500	20240314	-14.47	32400	20230707	35.96	51500	-14.47	20240314	36100	22.02	20240118	51500	-14.47	20240314	32400	35.96	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
119	20240409	110500	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43850	-550	5	-1.24	24884220000	564395	37.23	44550	44800	43750	57700	31100	44400	44089.88	61.28	0	16419	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	223369	5.22	0.41	12	0.11	8398.00	106019.00	51500	20240314	-14.85	32400	20230707	35.34	51500	-14.85	20240314	36100	21.47	20240118	51500	-14.85	20240314	32400	35.34	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
120	20240409	100458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43950	-450	5	-1.01	18718389550	424074	27.97	44550	44800	43750	57700	31100	44400	44139.22	61.28	0	10201	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	223878	5.23	0.41	12	0.08	8398.00	106019.00	51500	20240314	-14.66	32400	20230707	35.65	51500	-14.66	20240314	36100	21.75	20240118	51500	-14.66	20240314	32400	35.65	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
121	20240409	090507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44300	-100	5	-0.23	2738755950	61563	4.06	44550	44800	44150	57700	31100	44400	44487.55	61.28	0	-307	45300	44850	44550	44100	43800	44700	43950	26956	13300	5000	33740	50	1	509393214	225661	5.28	0.42	12	0.01	8398.00	106019.00	51500	20240314	-13.98	32400	20230707	36.73	51500	-13.98	20240314	36100	22.71	20240118	51500	-13.98	20240314	32400	36.73	20230707	0.05	N	055550	5000	26955 억	312145101	N	N	1309	N	N
122	20240408	160454	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44400	300	2	0.68	62269985250	1395267	101.14	44550	45000	44250	57300	30900	44100	44629.62	61.32	0	171679	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	226171	5.29	0.42	12	0.27	8398.00	106019.00	51500	20240314	-13.79	32400	20230707	37.04	51500	-13.79	20240314	36100	22.99	20240118	51500	-13.79	20240314	32400	37.04	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	1309	N	N
123	20240408	150501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44450	350	2	0.79	53217566850	1191326	86.36	44550	45000	44250	57300	30900	44100	44671.02	61.32	0	130347	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	226425	5.29	0.42	12	0.23	8398.00	106019.00	51500	20240314	-13.69	32400	20230707	37.19	51500	-13.69	20240314	36100	23.13	20240118	51500	-13.69	20240314	32400	37.19	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
124	20240408	140503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44600	500	2	1.13	46240966350	1034644	75.00	44550	45000	44250	57300	30900	44100	44692.82	61.32	0	117040	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	227189	5.31	0.42	12	0.20	8398.00	106019.00	51500	20240314	-13.40	32400	20230707	37.65	51500	-13.40	20240314	36100	23.55	20240118	51500	-13.40	20240314	32400	37.65	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
125	20240408	130459	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	400	2	0.91	41001455200	917198	66.49	44550	45000	44250	57300	30900	44100	44703.16	61.32	0	119367	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	226680	5.30	0.42	12	0.18	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
126	20240408	120502	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44800	700	2	1.59	33969875850	759252	55.04	44550	45000	44250	57300	30900	44100	44741.51	61.32	0	125844	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	228208	5.33	0.42	12	0.15	8398.00	106019.00	51500	20240314	-13.01	32400	20230707	38.27	51500	-13.01	20240314	36100	24.10	20240118	51500	-13.01	20240314	32400	38.27	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
127	20240408	110503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44900	800	2	1.81	27016269200	604228	43.80	44550	45000	44250	57300	30900	44100	44712.36	61.32	0	114520	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	228718	5.35	0.42	12	0.12	8398.00	106019.00	51500	20240314	-12.82	32400	20230707	38.58	51500	-12.82	20240314	36100	24.38	20240118	51500	-12.82	20240314	32400	38.58	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
128	20240408	100457	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44750	650	2	1.47	18921075700	423693	30.71	44550	45000	44250	57300	30900	44100	44657.93	61.32	0	82625	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	227953	5.33	0.42	12	0.08	8398.00	106019.00	51500	20240314	-13.11	32400	20230707	38.12	51500	-13.11	20240314	36100	23.96	20240118	51500	-13.11	20240314	32400	38.12	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
129	20240408	090501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44700	600	2	1.36	3799681150	85404	6.19	44550	44700	44250	57300	30900	44100	44492.12	61.32	0	20630	45100	44600	44250	43750	43400	44850	44000	26956	13200	5000	33510	50	1	509393214	227699	5.32	0.42	12	0.02	8398.00	106019.00	51500	20240314	-13.20	32400	20230707	37.96	51500	-13.20	20240314	36100	23.82	20240118	51500	-13.20	20240314	32400	37.96	20230707	0.06	N	055550	5000	26955 억	312348173	N	N	4797	N	N
130	20240405	160501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44100	-450	5	-1.01	60929868150	1378451	85.61	43900	44750	43900	57900	31200	44550	44201.71	61.39	0	-54903	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	224642	5.25	0.42	12	0.27	8398.00	106019.00	51500	20240314	-14.37	32400	20230707	36.11	51500	-14.37	20240314	36100	22.16	20240118	51500	-14.37	20240314	32400	36.11	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4797	N	N
131	20240405	150458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44100	-450	5	-1.01	54557602800	1233954	76.64	43900	44750	43900	57900	31200	44550	44213.64	61.39	0	-48369	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	224642	5.25	0.42	12	0.24	8398.00	106019.00	51500	20240314	-14.37	32400	20230707	36.11	51500	-14.37	20240314	36100	22.16	20240118	51500	-14.37	20240314	32400	36.11	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
132	20240405	140456	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44200	-350	5	-0.79	48166586500	1089304	67.66	43900	44750	43900	57900	31200	44550	44217.76	61.39	0	-34012	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	225152	5.26	0.42	12	0.21	8398.00	106019.00	51500	20240314	-14.17	32400	20230707	36.42	51500	-14.17	20240314	36100	22.44	20240118	51500	-14.17	20240314	32400	36.42	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
133	20240405	130457	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	-500	5	-1.12	42028154850	950465	59.03	43900	44750	43900	57900	31200	44550	44218.52	61.39	0	-10845	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	224388	5.25	0.42	12	0.19	8398.00	106019.00	51500	20240314	-14.47	32400	20230707	35.96	51500	-14.47	20240314	36100	22.02	20240118	51500	-14.47	20240314	32400	35.96	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
134	20240405	120457	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	-500	5	-1.12	35516339600	802993	49.87	43900	44750	43900	57900	31200	44550	44229.95	61.39	0	-6082	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	224388	5.25	0.42	12	0.16	8398.00	106019.00	51500	20240314	-14.47	32400	20230707	35.96	51500	-14.47	20240314	36100	22.02	20240118	51500	-14.47	20240314	32400	35.96	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
135	20240405	110500	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	-650	5	-1.46	28461059600	642651	39.91	43900	44750	43900	57900	31200	44550	44286.96	61.39	0	14016	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	223624	5.23	0.41	12	0.13	8398.00	106019.00	51500	20240314	-14.76	32400	20230707	35.49	51500	-14.76	20240314	36100	21.61	20240118	51500	-14.76	20240314	32400	35.49	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
136	20240405	100422	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44650	100	2	0.22	15920113400	359902	22.35	43900	44650	43900	57900	31200	44550	44234.58	61.39	0	49984	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	227444	5.32	0.42	12	0.07	8398.00	106019.00	51500	20240314	-13.30	32400	20230707	37.81	51500	-13.30	20240314	36100	23.68	20240118	51500	-13.30	20240314	32400	37.81	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
137	20240405	090454	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44300	-250	5	-0.56	3247704700	73616	4.57	43900	44350	43900	57900	31200	44550	44116.81	61.39	0	11830	45716	45132	44566	43982	43416	45425	44275	26956	13350	5000	33850	50	1	509393214	225661	5.28	0.42	12	0.01	8398.00	106019.00	51500	20240314	-13.98	32400	20230707	36.73	51500	-13.98	20240314	36100	22.71	20240118	51500	-13.98	20240314	32400	36.73	20230707	0.05	N	055550	5000	26955 억	312705966	N	N	4285	N	N
138	20240404	160453	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44550	1050	2	2.41	69369962650	1555072	54.68	44050	45150	44000	56500	30450	43500	44608.85	61.05	0	56367	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	228434	5.30	0.42	12	0.30	8398.00	106019.00	51500	20240314	-13.50	32400	20230707	37.50	51500	-13.50	20240314	36100	23.41	20240118	51500	-13.50	20240314	32400	37.50	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	4285	N	N
139	20240404	150451	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	1000	2	2.30	55066004800	1233900	43.39	44050	45150	44000	56500	30450	43500	44627.61	61.05	0	-30447	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	228178	5.30	0.42	12	0.24	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
140	20240404	140452	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	1000	2	2.30	47545400850	1064710	37.44	44050	45150	44000	56500	30450	43500	44655.73	61.05	0	-52587	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	228178	5.30	0.42	12	0.21	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
141	20240404	130448	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44700	1200	2	2.76	40593444750	908636	31.95	44050	45150	44000	56500	30450	43500	44675.14	61.05	0	-93439	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	229203	5.32	0.42	12	0.18	8398.00	106019.00	51500	20240314	-13.20	32400	20230707	37.96	51500	-13.20	20240314	36100	23.82	20240118	51500	-13.20	20240314	32400	37.96	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
142	20240404	120450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44500	1000	2	2.30	36467239300	816291	28.70	44050	45150	44000	56500	30450	43500	44674.31	61.05	0	-78857	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	228178	5.30	0.42	12	0.16	8398.00	106019.00	51500	20240314	-13.59	32400	20230707	37.35	51500	-13.59	20240314	36100	23.27	20240118	51500	-13.59	20240314	32400	37.35	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
143	20240404	110450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44600	1100	2	2.53	31999586950	716125	25.18	44050	45150	44000	56500	30450	43500	44684.36	61.05	0	-58100	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	228691	5.31	0.42	12	0.14	8398.00	106019.00	51500	20240314	-13.40	32400	20230707	37.65	51500	-13.40	20240314	36100	23.55	20240118	51500	-13.40	20240314	32400	37.65	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
144	20240404	100451	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44800	1300	2	2.99	22864987650	512751	18.03	44050	45050	44000	56500	30450	43500	44592.77	61.05	0	-23618	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	229716	5.33	0.42	12	0.10	8398.00	106019.00	51500	20240314	-13.01	32400	20230707	38.27	51500	-13.01	20240314	36100	24.10	20240118	51500	-13.01	20240314	32400	38.27	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
145	20240404	090451	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44050	550	2	1.26	4226277800	95686	3.36	44050	44450	44000	56500	30450	43500	44168.19	61.05	0	15352	45766	44632	43966	42832	42166	44300	42500	26956	13000	5000	33060	50	1	512759471	225871	5.25	0.42	12	0.02	8398.00	106019.00	51500	20240314	-14.47	32400	20230707	35.96	51500	-14.47	20240314	36100	22.02	20240118	51500	-14.47	20240314	32400	35.96	20230707	0.04	N	055550	5000	26955 억	313015630	N	N	136	N	N
146	20240403	160451	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	-1400	5	-3.12	124325740000	2835344	146.95	44900	45100	43300	58300	31450	44900	43848.46	61.05	0	383177	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	223050	5.18	0.41	12	0.55	8398.00	106019.00	51500	20240314	-15.53	32400	20230707	34.26	51500	-15.53	20240314	36100	20.50	20240118	51500	-15.53	20240314	32400	34.26	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	136	N	N
147	20240403	150448	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-1200	5	-2.67	101760587950	2317091	120.09	44900	45100	43300	58300	31450	44900	43917.28	61.05	0	357439	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	224076	5.20	0.41	12	0.45	8398.00	106019.00	51500	20240314	-15.15	32400	20230707	34.88	51500	-15.15	20240314	36100	21.05	20240118	51500	-15.15	20240314	32400	34.88	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
148	20240403	140446	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44000	-900	5	-2.00	87314515850	1988029	103.04	44900	45100	43300	58300	31450	44900	43920.01	61.05	0	309126	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	225614	5.24	0.42	12	0.39	8398.00	106019.00	51500	20240314	-14.56	32400	20230707	35.80	51500	-14.56	20240314	36100	21.88	20240118	51500	-14.56	20240314	32400	35.80	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
149	20240403	130447	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-1200	5	-2.67	72828260400	1657810	85.92	44900	45100	43300	58300	31450	44900	43930.25	61.05	0	258061	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	224076	5.20	0.41	12	0.32	8398.00	106019.00	51500	20240314	-15.15	32400	20230707	34.88	51500	-15.15	20240314	36100	21.05	20240118	51500	-15.15	20240314	32400	34.88	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
150	20240403	120448	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	-1400	5	-3.12	63668275300	1446955	74.99	44900	45100	43350	58300	31450	44900	44001.39	61.05	0	260154	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	223050	5.18	0.41	12	0.28	8398.00	106019.00	51500	20240314	-15.53	32400	20230707	34.26	51500	-15.53	20240314	36100	20.50	20240118	51500	-15.53	20240314	32400	34.26	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
151	20240403	110446	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-1200	5	-2.67	48251959650	1093112	56.66	44900	45100	43600	58300	31450	44900	44141.64	61.05	0	191339	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	224076	5.20	0.41	12	0.21	8398.00	106019.00	51500	20240314	-15.15	32400	20230707	34.88	51500	-15.15	20240314	36100	21.05	20240118	51500	-15.15	20240314	32400	34.88	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
152	20240403	100448	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44000	-900	5	-2.00	25170275150	566653	29.37	44900	45100	43950	58300	31450	44900	44418.98	61.05	0	64541	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	225614	5.24	0.42	12	0.11	8398.00	106019.00	51500	20240314	-14.56	32400	20230707	35.80	51500	-14.56	20240314	36100	21.88	20240118	51500	-14.56	20240314	32400	35.80	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
153	20240403	090449	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44650	-250	5	-0.56	3069241150	68346	3.54	44900	45100	44650	58300	31450	44900	44907.43	61.05	0	20876	45900	45400	44950	44450	44000	45175	44225	26956	13400	5000	34120	50	1	512759471	228947	5.32	0.42	12	0.01	8398.00	106019.00	51500	20240314	-13.30	32400	20230707	37.81	51500	-13.30	20240314	36100	23.68	20240118	51500	-13.30	20240314	32400	37.81	20230707	0.05	N	055550	5000	26955 억	313048052	N	N	4115	N	N
154	20240402	160439	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44900	-650	5	-1.43	86582633200	1923993	170.60	45000	45450	44500	59200	31900	45550	45001.51	61.01	0	325072	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	230229	5.35	0.42	12	0.38	8398.00	106019.00	51500	20240314	-12.82	32400	20230707	38.58	51500	-12.82	20240314	36100	24.38	20240118	51500	-12.82	20240314	32400	38.58	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	4115	N	N
155	20240402	150446	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44900	-650	5	-1.43	65891823150	1463302	129.75	45000	45450	44500	59200	31900	45550	45029.52	61.01	0	75443	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	230229	5.35	0.42	12	0.29	8398.00	106019.00	51500	20240314	-12.82	32400	20230707	38.58	51500	-12.82	20240314	36100	24.38	20240118	51500	-12.82	20240314	32400	38.58	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
156	20240402	140447	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44850	-700	5	-1.54	59642496900	1323984	117.40	45000	45450	44500	59200	31900	45550	45047.72	61.01	0	55778	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	229973	5.34	0.42	12	0.26	8398.00	106019.00	51500	20240314	-12.91	32400	20230707	38.43	51500	-12.91	20240314	36100	24.24	20240118	51500	-12.91	20240314	32400	38.43	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
157	20240402	130441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44650	-900	5	-1.98	54711476600	1213896	107.64	45000	45450	44500	59200	31900	45550	45070.94	61.01	0	40810	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	228947	5.32	0.42	12	0.24	8398.00	106019.00	51500	20240314	-13.30	32400	20230707	37.81	51500	-13.30	20240314	36100	23.68	20240118	51500	-13.30	20240314	32400	37.81	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
158	20240402	120440	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44800	-750	5	-1.65	48742574950	1080368	95.80	45000	45450	44500	59200	31900	45550	45116.61	61.01	0	30861	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	229716	5.33	0.42	12	0.21	8398.00	106019.00	51500	20240314	-13.01	32400	20230707	38.27	51500	-13.01	20240314	36100	24.10	20240118	51500	-13.01	20240314	32400	38.27	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
159	20240402	110441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45100	-450	5	-0.99	38494116800	852707	75.61	45000	45450	44500	59200	31900	45550	45143.39	61.01	0	67005	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	231255	5.37	0.43	12	0.17	8398.00	106019.00	51500	20240314	-12.43	32400	20230707	39.20	51500	-12.43	20240314	36100	24.93	20240118	51500	-12.43	20240314	32400	39.20	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
160	20240402	100442	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45200	-350	5	-0.77	26884758400	596361	52.88	45000	45450	44500	59200	31900	45550	45081.29	61.01	0	84136	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	231767	5.38	0.43	12	0.12	8398.00	106019.00	51500	20240314	-12.23	32400	20230707	39.51	51500	-12.23	20240314	36100	25.21	20240118	51500	-12.23	20240314	32400	39.51	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
161	20240402	090441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45000	-550	5	-1.21	5011502500	111251	9.86	45000	45450	44900	59200	31900	45550	45046.46	61.01	0	5573	46950	46250	45800	45100	44650	46025	44875	26956	13650	5000	34610	50	1	512759471	230742	5.36	0.42	12	0.02	8398.00	106019.00	51500	20240314	-12.62	32400	20230707	38.89	51500	-12.62	20240314	36100	24.65	20240118	51500	-12.62	20240314	32400	38.89	20230707	0.05	N	055550	5000	26955 억	312850037	N	N	9795	N	N
162	20240401	160439	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45550	-450	5	-0.98	51332336550	1122773	81.50	46300	46500	45350	59800	32200	46000	45719.29	61.00	0	92263	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	233562	5.42	0.43	12	0.22	8398.00	106019.00	51500	20240314	-11.55	32400	20230707	40.59	51500	-11.55	20240314	36100	26.18	20240118	51500	-11.55	20240314	32400	40.59	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	9795	N	N
163	20240401	150441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45600	-400	5	-0.87	44723779500	977685	70.97	46300	46500	45350	59800	32200	46000	45744.56	61.00	0	68724	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	233818	5.43	0.43	12	0.19	8398.00	106019.00	51500	20240314	-11.46	32400	20230707	40.74	51500	-11.46	20240314	36100	26.32	20240118	51500	-11.46	20240314	32400	40.74	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
164	20240401	140438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45400	-600	5	-1.30	33939404300	740678	53.77	46300	46500	45350	59800	32200	46000	45822.07	61.00	0	33222	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	232793	5.41	0.43	12	0.14	8398.00	106019.00	51500	20240314	-11.84	32400	20230707	40.12	51500	-11.84	20240314	36100	25.76	20240118	51500	-11.84	20240314	32400	40.12	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
165	20240401	130439	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45500	-500	5	-1.09	24636386250	536107	38.92	46300	46500	45500	59800	32200	46000	45954.23	61.00	0	-17610	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	233306	5.42	0.43	12	0.10	8398.00	106019.00	51500	20240314	-11.65	32400	20230707	40.43	51500	-11.65	20240314	36100	26.04	20240118	51500	-11.65	20240314	32400	40.43	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
166	20240401	120442	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45850	-150	5	-0.33	19117689050	415345	30.15	46300	46500	45800	59800	32200	46000	46028.46	61.00	0	-3208	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	235100	5.46	0.43	12	0.08	8398.00	106019.00	51500	20240314	-10.97	32400	20230707	41.51	51500	-10.97	20240314	36100	27.01	20240118	51500	-10.97	20240314	32400	41.51	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
167	20240401	110439	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45950	-50	5	-0.11	14230080200	309017	22.43	46300	46500	45800	59800	32200	46000	46049.51	61.00	0	15332	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	235613	5.47	0.43	12	0.06	8398.00	106019.00	51500	20240314	-10.78	32400	20230707	41.82	51500	-10.78	20240314	36100	27.29	20240118	51500	-10.78	20240314	32400	41.82	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
168	20240401	100437	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45850	-150	5	-0.33	9681031200	209978	15.24	46300	46500	45800	59800	32200	46000	46104.99	61.00	0	20353	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	235100	5.46	0.43	12	0.04	8398.00	106019.00	51500	20240314	-10.97	32400	20230707	41.51	51500	-10.97	20240314	36100	27.01	20240118	51500	-10.97	20240314	32400	41.51	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N
169	20240401	090438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46250	250	2	0.54	1875843750	40489	2.94	46300	46500	46150	59800	32200	46000	46329.88	61.00	0	8972	48066	47032	46466	45432	44866	46750	45150	26956	13800	5000	34960	50	1	512759471	237151	5.51	0.44	12	0.01	8398.00	106019.00	51500	20240314	-10.19	32400	20230707	42.75	51500	-10.19	20240314	36100	28.12	20240118	51500	-10.19	20240314	32400	42.75	20230707	0.04	N	055550	5000	26955 억	312779463	N	N	7790	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History