KissMeData/008930/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	-6050	5	-13.64	66106390050	1653424	55.67	41950	42550	38300	57600	31050	44350	39989.38	2.22	0	-123840	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	26794	23.27	3.22	12	2.36	1646.00	11899.00	56200	20240116	-31.85	29850	20231024	28.31	56200	-31.85	20240116	36750	4.22	20240105	56200	-31.85	20240116	29850	28.31	20231024	1.24	N	008930	500	349 억		1553804	N	N	43	N	00	N
3	20240329	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	-5450	5	-12.29	60621003350	1511151	50.88	41950	42550	38650	57600	31050	44350	40114.38	2.22	0	-107413	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	27213	23.63	3.27	12	2.16	1646.00	11899.00	56200	20240116	-30.78	29850	20231024	30.32	56200	-30.78	20240116	36750	5.85	20240105	56200	-30.78	20240116	29850	30.32	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
4	20240329	140232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-5150	5	-11.61	53296705050	1323175	44.55	41950	42550	39050	57600	31050	44350	40277.87	2.22	0	-109411	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	27423	23.82	3.29	12	1.89	1646.00	11899.00	56200	20240116	-30.25	29850	20231024	31.32	56200	-30.25	20240116	36750	6.67	20240105	56200	-30.25	20240116	29850	31.32	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
5	20240329	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	-4800	5	-10.82	49470956750	1226007	41.28	41950	42550	39050	57600	31050	44350	40349.65	2.22	0	-102164	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	27668	24.03	3.32	12	1.75	1646.00	11899.00	56200	20240116	-29.63	29850	20231024	32.50	56200	-29.63	20240116	36750	7.62	20240105	56200	-29.63	20240116	29850	32.50	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
6	20240329	120231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-5100	5	-11.50	45686639700	1130091	38.05	41950	42550	39150	57600	31050	44350	40425.66	2.22	0	-98486	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	27458	23.85	3.30	12	1.62	1646.00	11899.00	56200	20240116	-30.16	29850	20231024	31.49	56200	-30.16	20240116	36750	6.80	20240105	56200	-30.16	20240116	29850	31.49	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
7	20240329	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39800	-4550	5	-10.26	38675439900	952706	32.08	41950	42550	39700	57600	31050	44350	40593.39	2.22	0	-93431	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	27843	24.18	3.34	12	1.36	1646.00	11899.00	56200	20240116	-29.18	29850	20231024	33.33	56200	-29.18	20240116	36750	8.30	20240105	56200	-29.18	20240116	29850	33.33	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
8	20240329	100231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-4300	5	-9.70	29881667000	732090	24.65	41950	42550	39950	57600	31050	44350	40814.52	2.22	0	-83021	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	28018	24.33	3.37	12	1.05	1646.00	11899.00	56200	20240116	-28.74	29850	20231024	34.17	56200	-28.74	20240116	36750	8.98	20240105	56200	-28.74	20240116	29850	34.17	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
9	20240329	090229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	-3150	5	-7.10	6647836000	159196	5.36	41950	42550	41200	57600	31050	44350	41750.65	2.22	0	13101	52116	48232	43116	39232	34116	50175	41175	350	13250	500	32810	50	1	69956940	28822	25.03	3.46	12	0.23	1646.00	11899.00	56200	20240116	-26.69	29850	20231024	38.02	56200	-26.69	20240116	36750	12.11	20240105	56200	-26.69	20240116	29850	38.02	20231024	1.24	N	008930	500	349 억		1553804	N	N	599	N	00	N
10	20240328	160231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	3700	2	9.10	121595751700	2783784	307.06	41350	47000	38000	52800	28500	40650	43678.23	2.15	0	42847	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	31026	26.94	3.73	12	3.98	1646.00	11899.00	56200	20240116	-21.09	29850	20231024	48.58	56200	-21.09	20240116	36750	20.68	20240105	56200	-21.09	20240116	29850	48.58	20231024	1.16	N	008930	500	349 억		1507465	N	N	599	N	00	N
11	20240328	150233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42850	2200	2	5.41	44569332450	1063908	117.35	41350	43300	38000	52800	28500	40650	41892.09	2.15	0	78197	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29977	26.03	3.60	12	1.52	1646.00	11899.00	56200	20240116	-23.75	29850	20231024	43.55	56200	-23.75	20240116	36750	16.60	20240105	56200	-23.75	20240116	29850	43.55	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
12	20240328	140230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	1000	2	2.46	40324649800	963404	106.27	41350	43300	38000	52800	28500	40650	41856.43	2.15	0	70181	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29137	25.30	3.50	12	1.38	1646.00	11899.00	56200	20240116	-25.89	29850	20231024	39.53	56200	-25.89	20240116	36750	13.33	20240105	56200	-25.89	20240116	29850	39.53	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
13	20240328	130230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	1350	2	3.32	36329601700	867779	95.72	41350	43300	38000	52800	28500	40650	41865.04	2.15	0	57399	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29382	25.52	3.53	12	1.24	1646.00	11899.00	56200	20240116	-25.27	29850	20231024	40.70	56200	-25.27	20240116	36750	14.29	20240105	56200	-25.27	20240116	29850	40.70	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
14	20240328	120231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	1950	2	4.80	26365814550	625776	69.02	41350	43300	40550	52800	28500	40650	42132.99	2.15	0	71258	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29802	25.88	3.58	12	0.89	1646.00	11899.00	56200	20240116	-24.20	29850	20231024	42.71	56200	-24.20	20240116	36750	15.92	20240105	56200	-24.20	20240116	29850	42.71	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
15	20240328	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	1400	2	3.44	15425165150	369897	40.80	41350	42300	40550	52800	28500	40650	41701.24	2.15	0	56322	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29417	25.55	3.53	12	0.53	1646.00	11899.00	56200	20240116	-25.18	29850	20231024	40.87	56200	-25.18	20240116	36750	14.42	20240105	56200	-25.18	20240116	29850	40.87	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
16	20240328	100235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	1150	2	2.83	10848189400	260787	28.77	41350	42300	40550	52800	28500	40650	41597.89	2.15	0	27525	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	29242	25.39	3.51	12	0.37	1646.00	11899.00	56200	20240116	-25.62	29850	20231024	40.03	56200	-25.62	20240116	36750	13.74	20240105	56200	-25.62	20240116	29850	40.03	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
17	20240328	090234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	500	2	1.23	1461776950	35335	3.90	41350	41550	41000	52800	28500	40650	41369.09	2.15	0	3542	44983	42816	41483	39316	37983	42150	38650	350	12150	500	30080	50	1	69956940	28787	25.00	3.46	12	0.05	1646.00	11899.00	56200	20240116	-26.78	29850	20231024	37.86	56200	-26.78	20240116	36750	11.97	20240105	56200	-26.78	20240116	29850	37.86	20231024	1.16	N	008930	500	349 억		1507465	N	N	538	N	00	N
18	20240327	160233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	0	3	0.00	37125210400	893207	93.41	41200	43650	40150	52800	28500	40650	41568.65	2.16	0	-30567	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28437	41.10	3.73	12	1.28	989.00	10890.00	56200	20240116	-27.67	29850	20231024	36.18	56200	-27.67	20240116	36750	10.61	20240105	56200	-27.67	20240116	29850	36.18	20231024	1.11	N	008930	500	349 억		1510522	N	N	538	N	00	N
19	20240327	150232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	50	2	0.12	35625022650	856311	89.55	41200	43650	40150	52800	28500	40650	41606.73	2.16	0	-33440	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28472	41.15	3.74	12	1.22	989.00	10890.00	56200	20240116	-27.58	29850	20231024	36.35	56200	-27.58	20240116	36750	10.75	20240105	56200	-27.58	20240116	29850	36.35	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
20	20240327	140233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	100	2	0.25	33976945450	815795	85.31	41200	43650	40150	52800	28500	40650	41653.09	2.16	0	-31858	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28507	41.20	3.74	12	1.17	989.00	10890.00	56200	20240116	-27.49	29850	20231024	36.52	56200	-27.49	20240116	36750	10.88	20240105	56200	-27.49	20240116	29850	36.52	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
21	20240327	130234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	32421001600	777686	81.33	41200	43650	40150	52800	28500	40650	41693.66	2.16	0	-27747	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28542	41.25	3.75	12	1.11	989.00	10890.00	56200	20240116	-27.40	29850	20231024	36.68	56200	-27.40	20240116	36750	11.02	20240105	56200	-27.40	20240116	29850	36.68	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
22	20240327	120233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-50	5	-0.12	31633100900	758292	79.30	41200	43650	40150	52800	28500	40650	41721.09	2.16	0	-24525	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28403	41.05	3.73	12	1.08	989.00	10890.00	56200	20240116	-27.76	29850	20231024	36.01	56200	-27.76	20240116	36750	10.48	20240105	56200	-27.76	20240116	29850	36.01	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
23	20240327	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	350	2	0.86	29663020350	709845	74.23	41200	43650	40150	52800	28500	40650	41793.54	2.16	0	-27616	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28682	41.46	3.76	12	1.01	989.00	10890.00	56200	20240116	-27.05	29850	20231024	37.35	56200	-27.05	20240116	36750	11.56	20240105	56200	-27.05	20240116	29850	37.35	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
24	20240327	100230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-150	5	-0.37	26765199400	638984	66.82	41200	43650	40150	52800	28500	40650	41893.79	2.16	0	-21408	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	28333	40.95	3.72	12	0.91	989.00	10890.00	56200	20240116	-27.94	29850	20231024	35.68	56200	-27.94	20240116	36750	10.20	20240105	56200	-27.94	20240116	29850	35.68	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
25	20240327	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42050	1400	2	3.44	4649644050	110983	11.61	41200	43000	41200	52800	28500	40650	41934.75	2.16	0	-6917	46183	43416	41383	38616	36583	42400	37600	350	12150	500	30080	50	1	69956940	29417	42.52	3.86	12	0.16	989.00	10890.00	56200	20240116	-25.18	29850	20231024	40.87	56200	-25.18	20240116	36750	14.42	20240105	56200	-25.18	20240116	29850	40.87	20231024	1.11	N	008930	500	349 억		1510522	N	N	4103	N	00	N
26	20240326	160233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-3200	5	-7.30	39368967150	946983	124.62	43700	44150	39350	57000	30700	43850	41573.42	2.21	0	-25188	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	28437	41.10	3.73	12	1.35	989.00	10890.00	56200	20240116	-27.67	29850	20231024	36.18	56200	-27.67	20240116	36750	10.61	20240105	56200	-27.67	20240116	29850	36.18	20231024	1.13	N	008930	500	349 억		1545454	N	N	4102	N	00	N
27	20240326	150231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-3600	5	-8.21	37792853000	908077	119.50	43700	44150	39350	57000	30700	43850	41617.64	2.21	0	-13925	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	28158	40.70	3.70	12	1.30	989.00	10890.00	56200	20240116	-28.38	29850	20231024	34.84	56200	-28.38	20240116	36750	9.52	20240105	56200	-28.38	20240116	29850	34.84	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
28	20240326	140231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-3100	5	-7.07	32886180850	786265	103.47	43700	44150	39350	57000	30700	43850	41824.86	2.21	0	-18259	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	28507	41.20	3.74	12	1.12	989.00	10890.00	56200	20240116	-27.49	29850	20231024	36.52	56200	-27.49	20240116	36750	10.88	20240105	56200	-27.49	20240116	29850	36.52	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
29	20240326	130230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41350	-2500	5	-5.70	28350190300	675652	88.92	43700	44150	39350	57000	30700	43850	41958.71	2.21	0	-654	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	28927	41.81	3.80	12	0.97	989.00	10890.00	56200	20240116	-26.42	29850	20231024	38.53	56200	-26.42	20240116	36750	12.52	20240105	56200	-26.42	20240116	29850	38.53	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
30	20240326	120230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	-2050	5	-4.68	25912815800	616991	81.20	43700	44150	39350	57000	30700	43850	41997.57	2.21	0	1607	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	29242	42.26	3.84	12	0.88	989.00	10890.00	56200	20240116	-25.62	29850	20231024	40.03	56200	-25.62	20240116	36750	13.74	20240105	56200	-25.62	20240116	29850	40.03	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
31	20240326	110227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41850	-2000	5	-4.56	23336882750	555312	73.08	43700	44150	39350	57000	30700	43850	42023.58	2.21	0	1358	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	29277	42.32	3.84	12	0.79	989.00	10890.00	56200	20240116	-25.53	29850	20231024	40.20	56200	-25.53	20240116	36750	13.88	20240105	56200	-25.53	20240116	29850	40.20	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
32	20240326	100231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42800	-1050	5	-2.39	6494307700	149536	19.68	43700	44150	42800	57000	30700	43850	43428.67	2.21	0	2212	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	29942	43.28	3.93	12	0.21	989.00	10890.00	56200	20240116	-23.84	29850	20231024	43.38	56200	-23.84	20240116	36750	16.46	20240105	56200	-23.84	20240116	29850	43.38	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
33	20240326	090230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44050	200	2	0.46	636908700	14533	1.91	43700	44150	43700	57000	30700	43850	43824.34	2.21	0	3327	45950	44900	43950	42900	41950	44425	42425	350	13150	500	32440	50	1	69956940	30816	44.54	4.04	12	0.02	989.00	10890.00	56200	20240116	-21.62	29850	20231024	47.57	56200	-21.62	20240116	36750	19.86	20240105	56200	-21.62	20240116	29850	47.57	20231024	1.13	N	008930	500	349 억		1545454	N	N	8045	N	00	N
34	20240325	160235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43850	1750	2	4.16	33094842450	751089	251.40	45000	45000	43000	54700	29500	42100	44062.86	2.26	0	-60592	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30676	44.34	4.03	12	1.07	989.00	10890.00	56200	20240116	-21.98	29850	20231024	46.90	56200	-21.98	20240116	36750	19.32	20240105	56200	-21.98	20240116	29850	46.90	20231024	1.16	N	008930	500	349 억		1583112	N	N	8045	N	00	N
35	20240325	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43950	1850	2	4.39	31661044850	718435	240.47	45000	45000	43000	54700	29500	42100	44069.46	2.26	0	-62375	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30746	44.44	4.04	12	1.03	989.00	10890.00	56200	20240116	-21.80	29850	20231024	47.24	56200	-21.80	20240116	36750	19.59	20240105	56200	-21.80	20240116	29850	47.24	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
36	20240325	140237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43500	1400	2	3.33	29030152750	658444	220.39	45000	45000	43000	54700	29500	42100	44089.02	2.26	0	-67904	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30431	43.98	3.99	12	0.94	989.00	10890.00	56200	20240116	-22.60	29850	20231024	45.73	56200	-22.60	20240116	36750	18.37	20240105	56200	-22.60	20240116	29850	45.73	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
37	20240325	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43800	1700	2	4.04	26079157650	591087	197.85	45000	45000	43000	54700	29500	42100	44120.68	2.26	0	-54358	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30641	44.29	4.02	12	0.84	989.00	10890.00	56200	20240116	-22.06	29850	20231024	46.73	56200	-22.06	20240116	36750	19.18	20240105	56200	-22.06	20240116	29850	46.73	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
38	20240325	120242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44200	2100	2	4.99	24159439750	547505	183.26	45000	45000	43000	54700	29500	42100	44126.43	2.26	0	-47175	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30921	44.69	4.06	12	0.78	989.00	10890.00	56200	20240116	-21.35	29850	20231024	48.07	56200	-21.35	20240116	36750	20.27	20240105	56200	-21.35	20240116	29850	48.07	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
39	20240325	110238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	2250	2	5.34	21545534100	488551	163.53	45000	45000	43000	54700	29500	42100	44100.89	2.26	0	-56725	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	31026	44.84	4.07	12	0.70	989.00	10890.00	56200	20240116	-21.09	29850	20231024	48.58	56200	-21.09	20240116	36750	20.68	20240105	56200	-21.09	20240116	29850	48.58	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
40	20240325	100237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44550	2450	2	5.82	17854385900	405028	135.57	45000	45000	43000	54700	29500	42100	44081.86	2.26	0	-57856	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	31166	45.05	4.09	12	0.58	989.00	10890.00	56200	20240116	-20.73	29850	20231024	49.25	56200	-20.73	20240116	36750	21.22	20240105	56200	-20.73	20240116	29850	49.25	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
41	20240325	090240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44000	1900	2	4.51	6101173150	137031	45.87	45000	45000	43900	54700	29500	42100	44524.04	2.26	0	-52980	43900	43000	42100	41200	40300	43450	41650	350	12600	500	31150	50	1	69956940	30781	44.49	4.04	12	0.20	989.00	10890.00	56200	20240116	-21.71	29850	20231024	47.40	56200	-21.71	20240116	36750	19.73	20240105	56200	-21.71	20240116	29850	47.40	20231024	1.16	N	008930	500	349 억		1583112	N	N	2430	N	00	N
42	20240322	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	700	2	1.69	12376083550	293919	112.72	41800	43000	41200	53800	29000	41400	42107.12	2.21	0	50307	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29452	42.57	3.87	12	0.42	989.00	10890.00	56200	20240116	-25.09	29850	20231024	41.04	56200	-25.09	20240116	36750	14.56	20240105	56200	-25.09	20240116	29850	41.04	20231024	1.17	N	008930	500	349 억		1543432	N	N	2430	N	00	N
43	20240322	150239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	700	2	1.69	11718016650	278301	106.73	41800	43000	41200	53800	29000	41400	42105.55	2.21	0	47964	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29452	42.57	3.87	12	0.40	989.00	10890.00	56200	20240116	-25.09	29850	20231024	41.04	56200	-25.09	20240116	36750	14.56	20240105	56200	-25.09	20240116	29850	41.04	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
44	20240322	140236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42350	950	2	2.29	10822179250	257052	98.58	41800	43000	41200	53800	29000	41400	42101.13	2.21	0	39732	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29627	42.82	3.89	12	0.37	989.00	10890.00	56200	20240116	-24.64	29850	20231024	41.88	56200	-24.64	20240116	36750	15.24	20240105	56200	-24.64	20240116	29850	41.88	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
45	20240322	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42550	1150	2	2.78	9356934050	222459	85.32	41800	43000	41200	53800	29000	41400	42061.39	2.21	0	39133	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29767	43.02	3.91	12	0.32	989.00	10890.00	56200	20240116	-24.29	29850	20231024	42.55	56200	-24.29	20240116	36750	15.78	20240105	56200	-24.29	20240116	29850	42.55	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
46	20240322	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	500	2	1.21	5502449700	131925	50.59	41800	42200	41200	53800	29000	41400	41708.92	2.21	0	21152	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29312	42.37	3.85	12	0.19	989.00	10890.00	56200	20240116	-25.44	29850	20231024	40.37	56200	-25.44	20240116	36750	14.01	20240105	56200	-25.44	20240116	29850	40.37	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
47	20240322	110237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	250	2	0.60	3896622750	93568	35.88	41800	41950	41200	53800	29000	41400	41644.82	2.21	0	16211	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29137	42.11	3.82	12	0.13	989.00	10890.00	56200	20240116	-25.89	29850	20231024	39.53	56200	-25.89	20240116	36750	13.33	20240105	56200	-25.89	20240116	29850	39.53	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
48	20240322	100238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	300	2	0.72	2975107950	71518	27.43	41800	41950	41200	53800	29000	41400	41599.43	2.21	0	5920	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	29172	42.16	3.83	12	0.10	989.00	10890.00	56200	20240116	-25.80	29850	20231024	39.70	56200	-25.80	20240116	36750	13.47	20240105	56200	-25.80	20240116	29850	39.70	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
49	20240322	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41200	-200	5	-0.48	308243700	7413	2.84	41800	41800	41200	53800	29000	41400	41581.51	2.21	0	-1962	42433	41916	40883	40366	39333	42175	40625	350	12400	500	30630	50	1	69956940	28822	41.66	3.78	12	0.01	989.00	10890.00	56200	20240116	-26.69	29850	20231024	38.02	56200	-26.69	20240116	36750	12.11	20240105	56200	-26.69	20240116	29850	38.02	20231024	1.17	N	008930	500	349 억		1543432	N	N	682	N	00	N
50	20240321	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	1700	2	4.28	10489018600	257037	155.29	39950	41400	39850	51600	27800	39700	40804.23	2.10	0	75377	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28962	41.86	3.80	12	0.37	989.00	10890.00	56200	20240116	-26.33	29850	20231024	38.69	56200	-26.33	20240116	36750	12.65	20240105	56200	-26.33	20240116	29850	38.69	20231024	1.17	N	008930	500	349 억		1466460	N	N	682	N	00	N
51	20240321	150236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	1600	2	4.03	9580838800	235064	142.02	39950	41400	39850	51600	27800	39700	40758.74	2.10	0	72414	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28892	41.76	3.79	12	0.34	989.00	10890.00	56200	20240116	-26.51	29850	20231024	38.36	56200	-26.51	20240116	36750	12.38	20240105	56200	-26.51	20240116	29850	38.36	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
52	20240321	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	1350	2	3.40	7696124850	189341	114.39	39950	41400	39850	51600	27800	39700	40647.25	2.10	0	55674	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28717	41.51	3.77	12	0.27	989.00	10890.00	56200	20240116	-26.96	29850	20231024	37.52	56200	-26.96	20240116	36750	11.70	20240105	56200	-26.96	20240116	29850	37.52	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
53	20240321	130233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	1150	2	2.90	5934959100	146352	88.42	39950	41400	39850	51600	27800	39700	40553.04	2.10	0	42089	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28577	41.30	3.75	12	0.21	989.00	10890.00	56200	20240116	-27.31	29850	20231024	36.85	56200	-27.31	20240116	36750	11.16	20240105	56200	-27.31	20240116	29850	36.85	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
54	20240321	120234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	1200	2	3.02	5092822100	125752	75.98	39950	41400	39850	51600	27800	39700	40499.38	2.10	0	41615	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28612	41.35	3.76	12	0.18	989.00	10890.00	56200	20240116	-27.22	29850	20231024	37.02	56200	-27.22	20240116	36750	11.29	20240105	56200	-27.22	20240116	29850	37.02	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
55	20240321	110235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	650	2	1.64	2406618950	59938	36.21	39950	40450	39850	51600	27800	39700	40152.33	2.10	0	25248	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28228	40.80	3.71	12	0.09	989.00	10890.00	56200	20240116	-28.20	29850	20231024	35.18	56200	-28.20	20240116	36750	9.80	20240105	56200	-28.20	20240116	29850	35.18	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
56	20240321	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	200	2	0.50	1729161900	43062	26.02	39950	40450	39900	51600	27800	39700	40155.91	2.10	0	20260	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	27913	40.34	3.66	12	0.06	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
57	20240321	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	450	2	1.13	157649150	3935	2.38	39950	40200	39950	51600	27800	39700	40069.90	2.10	0	2236	41266	40482	39666	38882	38066	40075	38475	350	11900	500	29370	50	1	69956940	28088	40.60	3.69	12	0.01	989.00	10890.00	56200	20240116	-28.56	29850	20231024	34.51	56200	-28.56	20240116	36750	9.25	20240105	56200	-28.56	20240116	29850	34.51	20231024	1.17	N	008930	500	349 억		1466460	N	N	1	N	00	N
58	20240320	160234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39700	250	2	0.63	6298332850	159276	128.81	39800	40450	38850	51200	27650	39450	39543.48	2.09	0	-14715	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27773	40.14	3.65	12	0.23	989.00	10890.00	56200	20240116	-29.36	29850	20231024	33.00	56200	-29.36	20240116	36750	8.03	20240105	56200	-29.36	20240116	29850	33.00	20231024	1.16	N	008930	500	349 억		1461279	N	N	1	N	00	N
59	20240320	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	50	2	0.13	5797738850	146631	118.59	39800	40450	38850	51200	27650	39450	39539.65	2.09	0	-18074	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27633	39.94	3.63	12	0.21	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
60	20240320	140236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	-50	5	-0.13	5370221800	135812	109.84	39800	40450	38850	51200	27650	39450	39541.59	2.09	0	-18664	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27563	39.84	3.62	12	0.19	989.00	10890.00	56200	20240116	-29.89	29850	20231024	31.99	56200	-29.89	20240116	36750	7.21	20240105	56200	-29.89	20240116	29850	31.99	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
61	20240320	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	50	2	0.13	4928639050	124591	100.76	39800	40450	38850	51200	27650	39450	39558.55	2.09	0	-18426	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27633	39.94	3.63	12	0.18	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
62	20240320	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	-450	5	-1.14	4562407250	115263	93.22	39800	40450	38850	51200	27650	39450	39582.58	2.09	0	-21293	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27283	39.43	3.58	12	0.16	989.00	10890.00	56200	20240116	-30.60	29850	20231024	30.65	56200	-30.60	20240116	36750	6.12	20240105	56200	-30.60	20240116	29850	30.65	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
63	20240320	110234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-200	5	-0.51	2891281100	72442	58.59	39800	40450	39200	51200	27650	39450	39911.67	2.09	0	-10066	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27458	39.69	3.60	12	0.10	989.00	10890.00	56200	20240116	-30.16	29850	20231024	31.49	56200	-30.16	20240116	36750	6.80	20240105	56200	-30.16	20240116	29850	31.49	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
64	20240320	100234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	400	2	1.01	1862233950	46413	37.54	39800	40450	39550	51200	27650	39450	40123.11	2.09	0	5955	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27878	40.29	3.66	12	0.07	989.00	10890.00	56200	20240116	-29.09	29850	20231024	33.50	56200	-29.09	20240116	36750	8.44	20240105	56200	-29.09	20240116	29850	33.50	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
65	20240320	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	100	2	0.25	72233500	1816	1.47	39800	39800	39550	51200	27650	39450	39776.16	2.09	0	730	40683	40066	39683	39066	38683	39875	38875	350	11750	500	29190	50	1	69956940	27668	39.99	3.63	12	0.00	989.00	10890.00	56200	20240116	-29.63	29850	20231024	32.50	56200	-29.63	20240116	36750	7.62	20240105	56200	-29.63	20240116	29850	32.50	20231024	1.16	N	008930	500	349 억		1461279	N	N	1114	N	00	N
66	20240319	160233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-250	5	-0.63	4826184150	121697	126.82	39750	40300	39300	51600	27800	39700	39657.93	2.04	0	6121	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27598	39.89	3.62	12	0.17	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.17	N	008930	500	349 억		1426778	N	N	1110	N	00	N
67	20240319	150234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	-150	5	-0.38	4366813000	110061	114.70	39750	40300	39300	51600	27800	39700	39676.30	2.04	0	3319	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27668	39.99	3.63	12	0.16	989.00	10890.00	56200	20240116	-29.63	29850	20231024	32.50	56200	-29.63	20240116	36750	7.62	20240105	56200	-29.63	20240116	29850	32.50	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
68	20240319	140235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-100	5	-0.25	3546244800	89262	93.02	39750	40300	39300	51600	27800	39700	39728.50	2.04	0	-1	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27703	40.04	3.64	12	0.13	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
69	20240319	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-250	5	-0.63	3106428100	78142	81.43	39750	40300	39300	51600	27800	39700	39753.64	2.04	0	-2468	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27598	39.89	3.62	12	0.11	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
70	20240319	120234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-100	5	-0.25	2456821350	61701	64.30	39750	40300	39450	51600	27800	39700	39818.20	2.04	0	-3198	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27703	40.04	3.64	12	0.09	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
71	20240319	110234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39800	100	2	0.25	2108103750	52932	55.16	39750	40300	39450	51600	27800	39700	39826.66	2.04	0	-3153	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27843	40.24	3.65	12	0.08	989.00	10890.00	56200	20240116	-29.18	29850	20231024	33.33	56200	-29.18	20240116	36750	8.30	20240105	56200	-29.18	20240116	29850	33.33	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
72	20240319	100234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	400	2	1.01	1581212500	39735	41.41	39750	40300	39450	51600	27800	39700	39793.97	2.04	0	-3069	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	28053	40.55	3.68	12	0.06	989.00	10890.00	56200	20240116	-28.65	29850	20231024	34.34	56200	-28.65	20240116	36750	9.12	20240105	56200	-28.65	20240116	29850	34.34	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
73	20240319	090235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-200	5	-0.50	264218850	6668	6.95	39750	39750	39450	51600	27800	39700	39624.79	2.04	0	-2950	40900	40300	39950	39350	39000	40125	39175	350	11900	500	29370	50	1	69956940	27633	39.94	3.63	12	0.01	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.17	N	008930	500	349 억		1426778	N	N	1065	N	00	N
74	20240318	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39700	-100	5	-0.25	3731705500	93300	43.75	39800	40550	39600	51700	27900	39800	39997.75	2.05	0	-11908	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27773	40.14	3.65	12	0.13	989.00	10890.00	56200	20240116	-29.36	29850	20231024	33.00	56200	-29.36	20240116	36750	8.03	20240105	56200	-29.36	20240116	29850	33.00	20231024	1.17	N	008930	500	349 억		1436593	N	N	1065	N	00	N
75	20240318	150233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	100	2	0.25	2982850800	74463	34.91	39800	40550	39700	51700	27900	39800	40058.33	2.05	0	-9437	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27913	40.34	3.66	12	0.11	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
76	20240318	140232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39850	50	2	0.13	2468944250	61595	28.88	39800	40550	39700	51700	27900	39800	40083.74	2.05	0	-5671	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27878	40.29	3.66	12	0.09	989.00	10890.00	56200	20240116	-29.09	29850	20231024	33.50	56200	-29.09	20240116	36750	8.44	20240105	56200	-29.09	20240116	29850	33.50	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
77	20240318	130234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	100	2	0.25	2115841050	52749	24.73	39800	40550	39700	51700	27900	39800	40111.77	2.05	0	-3788	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27913	40.34	3.66	12	0.08	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
78	20240318	120230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	500	2	1.26	1893716550	47208	22.13	39800	40550	39700	51700	27900	39800	40114.63	2.05	0	-2297	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	28193	40.75	3.70	12	0.07	989.00	10890.00	56200	20240116	-28.29	29850	20231024	35.01	56200	-28.29	20240116	36750	9.66	20240105	56200	-28.29	20240116	29850	35.01	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
79	20240318	110234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	200	2	0.50	1546759100	38551	18.08	39800	40550	39700	51700	27900	39800	40122.81	2.05	0	-1947	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27983	40.44	3.67	12	0.06	989.00	10890.00	56200	20240116	-28.83	29850	20231024	34.00	56200	-28.83	20240116	36750	8.84	20240105	56200	-28.83	20240116	29850	34.00	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
80	20240318	100233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	300	2	0.75	1077855350	26815	12.57	39800	40550	39700	51700	27900	39800	40196.70	2.05	0	982	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	28053	40.55	3.68	12	0.04	989.00	10890.00	56200	20240116	-28.65	29850	20231024	34.34	56200	-28.65	20240116	36750	9.12	20240105	56200	-28.65	20240116	29850	34.34	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
81	20240318	090232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	150	2	0.38	167713400	4206	1.97	39800	40200	39700	51700	27900	39800	39875.66	2.05	0	1191	41000	40400	39900	39300	38800	40150	39050	350	11900	500	29450	50	1	69956940	27948	40.39	3.67	12	0.01	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.17	N	008930	500	349 억		1436593	N	N	5242	N	00	N
82	20240315	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39800	-750	5	-1.85	8394523350	210075	93.40	40500	40500	39400	52700	28400	40550	39959.44	2.13	0	5345	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	27843	40.24	3.65	12	0.30	989.00	10890.00	56200	20240116	-29.18	29850	20231024	33.33	56200	-29.18	20240116	36750	8.30	20240105	56200	-29.18	20240116	29850	33.33	20231024	1.20	N	008930	500	349 억		1492030	N	N	5242	N	00	N
83	20240315	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	-600	5	-1.48	7062365500	176628	78.53	40500	40500	39400	52700	28400	40550	39983.84	2.13	0	2072	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	27948	40.39	3.67	12	0.25	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
84	20240315	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	-650	5	-1.60	6114992000	152899	67.98	40500	40500	39400	52700	28400	40550	39993.03	2.13	0	-1343	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	27913	40.34	3.66	12	0.22	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
85	20240315	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-250	5	-0.62	5077779450	127058	56.49	40500	40500	39400	52700	28400	40550	39963.45	2.13	0	-713	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	28193	40.75	3.70	12	0.18	989.00	10890.00	56200	20240116	-28.29	29850	20231024	35.01	56200	-28.29	20240116	36750	9.66	20240105	56200	-28.29	20240116	29850	35.01	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
86	20240315	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-250	5	-0.62	4273380200	107085	47.61	40500	40500	39400	52700	28400	40550	39905.37	2.13	0	-10321	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	28193	40.75	3.70	12	0.15	989.00	10890.00	56200	20240116	-28.29	29850	20231024	35.01	56200	-28.29	20240116	36750	9.66	20240105	56200	-28.29	20240116	29850	35.01	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
87	20240315	110231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-550	5	-1.36	3328336700	83645	37.19	40500	40500	39400	52700	28400	40550	39789.62	2.13	0	-22461	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	27983	40.44	3.67	12	0.12	989.00	10890.00	56200	20240116	-28.83	29850	20231024	34.00	56200	-28.83	20240116	36750	8.84	20240105	56200	-28.83	20240116	29850	34.00	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
88	20240315	100232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-1100	5	-2.71	2305139350	57918	25.75	40500	40500	39400	52700	28400	40550	39797.77	2.13	0	-23847	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	27598	39.89	3.62	12	0.08	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
89	20240315	090231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-200	5	-0.49	205620750	5086	2.26	40500	40500	40300	52700	28400	40550	40424.43	2.13	0	-663	41516	41032	40466	39982	39416	41275	40225	350	12150	500	30000	50	1	69956940	28228	40.80	3.71	12	0.01	989.00	10890.00	56200	20240116	-28.20	29850	20231024	35.18	56200	-28.20	20240116	36750	9.80	20240105	56200	-28.20	20240116	29850	35.18	20231024	1.20	N	008930	500	349 억		1492030	N	N	166	N	00	N
90	20240314	160229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	0	3	0.00	9044261250	223671	90.63	40450	40950	39900	52700	28400	40550	40435.46	1.95	0	15730	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28368	41.00	3.72	12	0.32	989.00	10890.00	56200	20240116	-27.85	29850	20231024	35.85	56200	-27.85	20240116	36750	10.34	20240105	56200	-27.85	20240116	29850	35.85	20231024	1.20	N	008930	500	349 억		1364314	N	N	166	N	00	N
91	20240314	150230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-150	5	-0.37	6633176450	164206	66.53	40450	40950	39900	52700	28400	40550	40395.45	1.95	0	-18067	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28263	40.85	3.71	12	0.23	989.00	10890.00	56200	20240116	-28.11	29850	20231024	35.34	56200	-28.11	20240116	36750	9.93	20240105	56200	-28.11	20240116	29850	35.34	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
92	20240314	140229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	-100	5	-0.25	5329844600	132057	53.51	40450	40950	39900	52700	28400	40550	40360.17	1.95	0	-15916	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28298	40.90	3.71	12	0.19	989.00	10890.00	56200	20240116	-28.02	29850	20231024	35.51	56200	-28.02	20240116	36750	10.07	20240105	56200	-28.02	20240116	29850	35.51	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
93	20240314	130229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	0	3	0.00	4277369000	106079	42.98	40450	40950	39900	52700	28400	40550	40322.47	1.95	0	-12273	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28368	41.00	3.72	12	0.15	989.00	10890.00	56200	20240116	-27.85	29850	20231024	35.85	56200	-27.85	20240116	36750	10.34	20240105	56200	-27.85	20240116	29850	35.85	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
94	20240314	120229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-50	5	-0.12	3710887150	92073	37.31	40450	40950	39900	52700	28400	40550	40303.73	1.95	0	-12487	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28333	40.95	3.72	12	0.13	989.00	10890.00	56200	20240116	-27.94	29850	20231024	35.68	56200	-27.94	20240116	36750	10.20	20240105	56200	-27.94	20240116	29850	35.68	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
95	20240314	110230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-400	5	-0.99	3123606900	77515	31.41	40450	40950	39900	52700	28400	40550	40296.78	1.95	0	-11896	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28088	40.60	3.69	12	0.11	989.00	10890.00	56200	20240116	-28.56	29850	20231024	34.51	56200	-28.56	20240116	36750	9.25	20240105	56200	-28.56	20240116	29850	34.51	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
96	20240314	100231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-400	5	-0.99	1708926650	42226	17.11	40450	40950	40100	52700	28400	40550	40470.94	1.95	0	-5994	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28088	40.60	3.69	12	0.06	989.00	10890.00	56200	20240116	-28.56	29850	20231024	34.51	56200	-28.56	20240116	36750	9.25	20240105	56200	-28.56	20240116	29850	34.51	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
97	20240314	090229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	300	2	0.74	185499650	4568	1.85	40450	40900	40450	52700	28400	40550	40608.61	1.95	0	3263	41783	41166	40233	39616	38683	41475	39925	350	12150	500	30000	50	1	69956940	28577	41.30	3.75	12	0.01	989.00	10890.00	56200	20240116	-27.31	29850	20231024	36.85	56200	-27.31	20240116	36750	11.16	20240105	56200	-27.31	20240116	29850	36.85	20231024	1.20	N	008930	500	349 억		1364314	N	N	1586	N	00	N
98	20240313	160229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	1050	2	2.66	9830041800	244192	138.37	39700	40850	39300	51300	27650	39500	40254.99	1.89	0	13977	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	28368	41.00	3.72	12	0.35	989.00	10890.00	56200	20240116	-27.85	29850	20231024	35.85	56200	-27.85	20240116	36750	10.34	20240105	56200	-27.85	20240116	29850	35.85	20231024	1.23	N	008930	500	349 억		1321111	N	N	1586	N	00	N
99	20240313	150228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	1150	2	2.91	9193753900	228517	129.49	39700	40850	39300	51300	27650	39500	40232.36	1.89	0	11206	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	28437	41.10	3.73	12	0.33	989.00	10890.00	56200	20240116	-27.67	29850	20231024	36.18	56200	-27.67	20240116	36750	10.61	20240105	56200	-27.67	20240116	29850	36.18	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
100	20240313	140230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	950	2	2.41	8039685750	200040	113.35	39700	40850	39300	51300	27650	39500	40190.50	1.89	0	13369	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	28298	40.90	3.71	12	0.29	989.00	10890.00	56200	20240116	-28.02	29850	20231024	35.51	56200	-28.02	20240116	36750	10.07	20240105	56200	-28.02	20240116	29850	35.51	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
101	20240313	130231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	1250	2	3.16	5824455450	145179	82.26	39700	40750	39300	51300	27650	39500	40119.27	1.89	0	27790	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	28507	41.20	3.74	12	0.21	989.00	10890.00	56200	20240116	-27.49	29850	20231024	36.52	56200	-27.49	20240116	36750	10.88	20240105	56200	-27.49	20240116	29850	36.52	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
102	20240313	120228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	600	2	1.52	3317102800	83255	47.18	39700	40200	39300	51300	27650	39500	39842.82	1.89	0	6482	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	28053	40.55	3.68	12	0.12	989.00	10890.00	56200	20240116	-28.65	29850	20231024	34.34	56200	-28.65	20240116	36750	9.12	20240105	56200	-28.65	20240116	29850	34.34	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
103	20240313	110228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	450	2	1.14	2490968600	62612	35.48	39700	40100	39300	51300	27650	39500	39784.35	1.89	0	5510	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	27948	40.39	3.67	12	0.09	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
104	20240313	100229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39700	200	2	0.51	1427285650	35959	20.38	39700	39950	39300	51300	27650	39500	39692.20	1.89	0	-134	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	27773	40.14	3.65	12	0.05	989.00	10890.00	56200	20240116	-29.36	29850	20231024	33.00	56200	-29.36	20240116	36750	8.03	20240105	56200	-29.36	20240116	29850	33.00	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
105	20240313	090228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	169345250	4289	2.43	39700	39700	39300	51300	27650	39500	39483.49	1.89	0	-2161	41233	40366	39733	38866	38233	40050	38550	350	11800	500	29230	50	1	69956940	27528	39.79	3.61	12	0.01	989.00	10890.00	56200	20240116	-29.98	29850	20231024	31.83	56200	-29.98	20240116	36750	7.07	20240105	56200	-29.98	20240116	29850	31.83	20231024	1.23	N	008930	500	349 억		1321111	N	N	77	N	00	N
106	20240312	160226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-450	5	-1.13	6964280100	175707	56.84	40600	40600	39100	51900	28000	39950	39635.90	1.91	0	-21047	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27633	39.94	3.63	12	0.25	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.26	N	008930	500	349 억		1337501	N	N	77	N	00	N
107	20240312	150226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	-500	5	-1.25	6691877300	168799	54.61	40600	40600	39100	51900	28000	39950	39644.05	1.91	0	-21453	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27598	39.89	3.62	12	0.24	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
108	20240312	140224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-750	5	-1.88	5496824250	138348	44.76	40600	40600	39100	51900	28000	39950	39731.86	1.91	0	-21398	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27423	39.64	3.60	12	0.20	989.00	10890.00	56200	20240116	-30.25	29850	20231024	31.32	56200	-30.25	20240116	36750	6.67	20240105	56200	-30.25	20240116	29850	31.32	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
109	20240312	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-700	5	-1.75	4511646200	113264	36.64	40600	40600	39250	51900	28000	39950	39833.01	1.91	0	-10943	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27458	39.69	3.60	12	0.16	989.00	10890.00	56200	20240116	-30.16	29850	20231024	31.49	56200	-30.16	20240116	36750	6.80	20240105	56200	-30.16	20240116	29850	31.49	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
110	20240312	120226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-450	5	-1.13	3839905250	96213	31.13	40600	40600	39450	51900	28000	39950	39910.46	1.91	0	-3777	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27633	39.94	3.63	12	0.14	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
111	20240312	110226	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	0	3	0.00	2947982300	73699	23.84	40600	40600	39500	51900	28000	39950	40000.31	1.91	0	679	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27948	40.39	3.67	12	0.11	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
112	20240312	100225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	-50	5	-0.13	2184898800	54642	17.68	40600	40600	39500	51900	28000	39950	39985.71	1.91	0	-174	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	27913	40.34	3.66	12	0.08	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
113	20240312	090227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	250	2	0.63	511493850	12661	4.10	40600	40600	40100	51900	28000	39950	40399.34	1.91	0	-5136	40583	40266	39783	39466	38983	40425	39625	350	11950	500	29560	50	1	69956940	28123	40.65	3.69	12	0.02	989.00	10890.00	56200	20240116	-28.47	29850	20231024	34.67	56200	-28.47	20240116	36750	9.39	20240105	56200	-28.47	20240116	29850	34.67	20231024	1.26	N	008930	500	349 억		1337501	N	N	382	N	00	N
114	20240311	160225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	1050	2	2.70	12123420350	305067	139.11	39300	40100	39300	50500	27250	38900	39740.60	1.87	0	25604	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27948	40.39	3.67	12	0.44	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.19	N	008930	500	349 억		1310828	N	N	382	N	00	N
115	20240311	150227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	1050	2	2.70	10844971700	273095	124.53	39300	40100	39300	50500	27250	38900	39711.96	1.87	0	21707	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27948	40.39	3.67	12	0.39	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
116	20240311	140224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	550	2	1.41	10010640150	252122	114.97	39300	40100	39300	50500	27250	38900	39706.20	1.87	0	15386	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27598	39.89	3.62	12	0.36	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
117	20240311	130225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	550	2	1.41	9177473350	231016	105.34	39300	40100	39300	50500	27250	38900	39727.30	1.87	0	22653	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27598	39.89	3.62	12	0.33	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
118	20240311	120227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	550	2	1.41	8572464700	215700	98.36	39300	40100	39300	50500	27250	38900	39743.34	1.87	0	24269	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27598	39.89	3.62	12	0.31	989.00	10890.00	56200	20240116	-29.80	29850	20231024	32.16	56200	-29.80	20240116	36750	7.35	20240105	56200	-29.80	20240116	29850	32.16	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
119	20240311	110225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	700	2	1.80	7685208300	193277	88.13	39300	40100	39300	50500	27250	38900	39763.58	1.87	0	38103	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27703	40.04	3.64	12	0.28	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
120	20240311	100224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	850	2	2.19	5670232000	142668	65.06	39300	40100	39300	50500	27250	38900	39745.46	1.87	0	31181	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27808	40.19	3.65	12	0.20	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
121	20240311	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	850	2	2.19	479405500	12118	5.53	39300	39950	39300	50500	27250	38900	39572.82	1.87	0	4120	39866	39382	38566	38082	37266	39625	38325	350	11600	500	28780	50	1	69956940	27808	40.19	3.65	12	0.02	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.19	N	008930	500	349 억		1310828	N	N	1597	N	00	N
122	20240308	160224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	1300	2	3.46	8409780600	218170	58.69	38050	39050	37750	48850	26350	37600	38546.47	1.79	0	46255	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	27213	39.33	3.57	12	0.31	989.00	10890.00	56200	20240116	-30.78	29850	20231024	30.32	56200	-30.78	20240116	36750	5.85	20240105	56200	-30.78	20240116	29850	30.32	20231024	1.18	N	008930	500	349 억		1252449	N	N	1597	N	00	N
123	20240308	150224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	1150	2	3.06	7505010050	194911	52.43	38050	39050	37750	48850	26350	37600	38504.81	1.79	0	41488	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	27108	39.18	3.56	12	0.28	989.00	10890.00	56200	20240116	-31.05	29850	20231024	29.82	56200	-31.05	20240116	36750	5.44	20240105	56200	-31.05	20240116	29850	29.82	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
124	20240308	140224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	900	2	2.39	6509937000	169179	45.51	38050	39050	37750	48850	26350	37600	38479.58	1.79	0	38873	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26933	38.93	3.54	12	0.24	989.00	10890.00	56200	20240116	-31.49	29850	20231024	28.98	56200	-31.49	20240116	36750	4.76	20240105	56200	-31.49	20240116	29850	28.98	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
125	20240308	130223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	600	2	1.60	5801197650	150694	40.54	38050	39050	37750	48850	26350	37600	38496.54	1.79	0	33210	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26724	38.62	3.51	12	0.22	989.00	10890.00	56200	20240116	-32.03	29850	20231024	27.97	56200	-32.03	20240116	36750	3.95	20240105	56200	-32.03	20240116	29850	27.97	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
126	20240308	120224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	700	2	1.86	4485804550	116162	31.25	38050	39050	38050	48850	26350	37600	38616.80	1.79	0	28792	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26794	38.73	3.52	12	0.17	989.00	10890.00	56200	20240116	-31.85	29850	20231024	28.31	56200	-31.85	20240116	36750	4.22	20240105	56200	-31.85	20240116	29850	28.31	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
127	20240308	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	800	2	2.13	4036248750	104452	28.10	38050	39050	38050	48850	26350	37600	38642.14	1.79	0	30823	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26863	38.83	3.53	12	0.15	989.00	10890.00	56200	20240116	-31.67	29850	20231024	28.64	56200	-31.67	20240116	36750	4.49	20240105	56200	-31.67	20240116	29850	28.64	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
128	20240308	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	900	2	2.39	3125611250	80697	21.71	38050	39050	38050	48850	26350	37600	38732.68	1.79	0	33138	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26933	38.93	3.54	12	0.12	989.00	10890.00	56200	20240116	-31.49	29850	20231024	28.98	56200	-31.49	20240116	36750	4.76	20240105	56200	-31.49	20240116	29850	28.98	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
129	20240308	090223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	850	2	2.26	435591600	11341	3.05	38050	38700	38050	48850	26350	37600	38408.57	1.79	0	7909	41300	39450	38500	36650	35700	38975	36175	350	11250	500	27820	50	1	69956940	26898	38.88	3.53	12	0.02	989.00	10890.00	56200	20240116	-31.58	29850	20231024	28.81	56200	-31.58	20240116	36750	4.63	20240105	56200	-31.58	20240116	29850	28.81	20231024	1.18	N	008930	500	349 억		1252449	N	N	791	N	00	N
130	20240307	160223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37600	-2300	5	-5.76	14188119550	369835	231.16	39850	40350	37550	51800	27950	39900	38360.14	1.87	0	-51598	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26304	38.02	3.45	12	0.53	989.00	10890.00	56200	20240116	-33.10	29850	20231024	25.96	56200	-33.10	20240116	36750	2.31	20240105	56200	-33.10	20240116	29850	25.96	20231024	1.16	N	008930	500	349 억		1309239	N	N	791	N	00	N
131	20240307	150216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37650	-2250	5	-5.64	13139217450	341956	213.74	39850	40350	37550	51800	27950	39900	38419.49	1.87	0	-49546	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26339	38.07	3.46	12	0.49	989.00	10890.00	56200	20240116	-33.01	29850	20231024	26.13	56200	-33.01	20240116	36750	2.45	20240105	56200	-33.01	20240116	29850	26.13	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
132	20240307	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37800	-2100	5	-5.26	12129895650	315194	197.01	39850	40350	37550	51800	27950	39900	38479.51	1.87	0	-50915	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26444	38.22	3.47	12	0.45	989.00	10890.00	56200	20240116	-32.74	29850	20231024	26.63	56200	-32.74	20240116	36750	2.86	20240105	56200	-32.74	20240116	29850	26.63	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
133	20240307	130220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	-2150	5	-5.39	11049616700	286493	179.07	39850	40350	37600	51800	27950	39900	38564.00	1.87	0	-47023	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26409	38.17	3.47	12	0.41	989.00	10890.00	56200	20240116	-32.83	29850	20231024	26.47	56200	-32.83	20240116	36750	2.72	20240105	56200	-32.83	20240116	29850	26.47	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
134	20240307	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37750	-2150	5	-5.39	9844883450	254547	159.10	39850	40350	37700	51800	27950	39900	38671.39	1.87	0	-48439	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26409	38.17	3.47	12	0.36	989.00	10890.00	56200	20240116	-32.83	29850	20231024	26.47	56200	-32.83	20240116	36750	2.72	20240105	56200	-32.83	20240116	29850	26.47	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
135	20240307	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38150	-1750	5	-4.39	6786331050	173947	108.72	39850	40350	38100	51800	27950	39900	39008.80	1.87	0	-30672	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	26689	38.57	3.50	12	0.25	989.00	10890.00	56200	20240116	-32.12	29850	20231024	27.81	56200	-32.12	20240116	36750	3.81	20240105	56200	-32.12	20240116	29850	27.81	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
136	20240307	100225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	-950	5	-2.38	3360716850	85039	53.15	39850	40350	38900	51800	27950	39900	39515.31	1.87	0	-11900	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	27248	39.38	3.58	12	0.12	989.00	10890.00	56200	20240116	-30.69	29850	20231024	30.49	56200	-30.69	20240116	36750	5.99	20240105	56200	-30.69	20240116	29850	30.49	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
137	20240307	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	0	3	0.00	334959300	8379	5.24	39850	40150	39850	51800	27950	39900	39986.05	1.87	0	-231	40733	40316	39483	39066	38233	40525	39275	350	11900	500	29520	50	1	69956940	27913	40.34	3.66	12	0.01	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.16	N	008930	500	349 억		1309239	N	N	1060	N	00	N
138	20240306	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	400	2	1.01	6122794950	155422	72.77	39500	39900	38650	51300	27650	39500	39394.23	1.88	0	-8155	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27913	40.34	3.66	12	0.22	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.11	N	008930	500	349 억		1316301	N	N	1060	N	00	N
139	20240306	150221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	250	2	0.63	5641138500	143326	67.10	39500	39900	38650	51300	27650	39500	39358.72	1.88	0	-7229	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27808	40.19	3.65	12	0.20	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
140	20240306	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	0	3	0.00	4961544050	126225	59.10	39500	39900	38650	51300	27650	39500	39307.03	1.88	0	-10817	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27633	39.94	3.63	12	0.18	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
141	20240306	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	0	3	0.00	4499698300	114529	53.62	39500	39900	38650	51300	27650	39500	39288.59	1.88	0	-8785	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27633	39.94	3.63	12	0.16	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
142	20240306	120222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	3994331200	101660	47.60	39500	39900	38650	51300	27650	39500	39290.93	1.88	0	-7486	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27528	39.79	3.61	12	0.15	989.00	10890.00	56200	20240116	-29.98	29850	20231024	31.83	56200	-29.98	20240116	36750	7.07	20240105	56200	-29.98	20240116	29850	31.83	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
143	20240306	110222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	100	2	0.25	3484213350	88711	41.53	39500	39900	38650	51300	27650	39500	39275.81	1.88	0	-4735	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27703	40.04	3.64	12	0.13	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
144	20240306	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39800	300	2	0.76	2735391450	69783	32.67	39500	39900	38650	51300	27650	39500	39198.21	1.88	0	-6525	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27843	40.24	3.65	12	0.10	989.00	10890.00	56200	20240116	-29.18	29850	20231024	33.33	56200	-29.18	20240116	36750	8.30	20240105	56200	-29.18	20240116	29850	33.33	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
145	20240306	090221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-150	5	-0.38	259586100	6590	3.09	39500	39600	39150	51300	27650	39500	39389.65	1.88	0	-761	40433	39966	39683	39216	38933	39875	39125	350	11800	500	29230	50	1	69956940	27528	39.79	3.61	12	0.01	989.00	10890.00	56200	20240116	-29.98	29850	20231024	31.83	56200	-29.98	20240116	36750	7.07	20240105	56200	-29.98	20240116	29850	31.83	20231024	1.11	N	008930	500	349 억		1316301	N	N	133	N	00	N
146	20240305	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39500	-150	5	-0.38	8268652250	208291	51.18	39500	40150	39400	51500	27800	39650	39698.53	1.88	0	-8571	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27633	39.94	3.63	12	0.30	989.00	10890.00	56200	20240116	-29.72	29850	20231024	32.33	56200	-29.72	20240116	36750	7.48	20240105	56200	-29.72	20240116	29850	32.33	20231024	1.08	N	008930	500	349 억		1317567	N	N	132	N	00	N
147	20240305	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	0	3	0.00	7587581200	191059	46.94	39500	40150	39400	51500	27800	39650	39713.35	1.88	0	-7732	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27738	40.09	3.64	12	0.27	989.00	10890.00	56200	20240116	-29.45	29850	20231024	32.83	56200	-29.45	20240116	36750	7.89	20240105	56200	-29.45	20240116	29850	32.83	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
148	20240305	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	100	2	0.25	6703074100	168748	41.46	39500	40150	39400	51500	27800	39650	39722.47	1.88	0	-1183	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27808	40.19	3.65	12	0.24	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
149	20240305	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	250	2	0.63	5931579600	149302	36.68	39500	40150	39400	51500	27800	39650	39728.83	1.88	0	4536	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27913	40.34	3.66	12	0.21	989.00	10890.00	56200	20240116	-29.00	29850	20231024	33.67	56200	-29.00	20240116	36750	8.57	20240105	56200	-29.00	20240116	29850	33.67	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
150	20240305	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	-250	5	-0.63	5034359400	126808	31.16	39500	40100	39400	51500	27800	39650	39700.72	1.88	0	-1991	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27563	39.84	3.62	12	0.18	989.00	10890.00	56200	20240116	-29.89	29850	20231024	31.99	56200	-29.89	20240116	36750	7.21	20240105	56200	-29.89	20240116	29850	31.99	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
151	20240305	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-50	5	-0.13	4094323950	103013	25.31	39500	40100	39500	51500	27800	39650	39745.87	1.88	0	8655	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27703	40.04	3.64	12	0.15	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
152	20240305	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	300	2	0.76	3201897200	80539	19.79	39500	40100	39500	51500	27800	39650	39756.09	1.88	0	10673	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27948	40.39	3.67	12	0.12	989.00	10890.00	56200	20240116	-28.91	29850	20231024	33.84	56200	-28.91	20240116	36750	8.71	20240105	56200	-28.91	20240116	29850	33.84	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
153	20240305	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	100	2	0.25	473135400	11942	2.93	39500	39900	39500	51500	27800	39650	39618.99	1.88	0	7813	42716	41182	40266	38732	37816	40725	38275	350	11850	500	29340	50	1	69956940	27808	40.19	3.65	12	0.02	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.08	N	008930	500	349 억		1317567	N	N	17	N	00	N
154	20240304	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	-1550	5	-3.76	16159078550	402678	145.12	41400	41800	39350	53500	28850	41200	40130.36	1.90	0	-12245	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	27738	40.09	3.64	12	0.58	989.00	10890.00	56200	20240116	-29.45	29850	20231024	32.83	56200	-29.45	20240116	36750	7.89	20240105	56200	-29.45	20240116	29850	32.83	20231024	1.07	N	008930	500	349 억		1326775	N	N	17	N	00	N
155	20240304	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	-1550	5	-3.76	14531221800	361578	130.31	41400	41800	39350	53500	28850	41200	40188.28	1.90	0	-11131	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	27738	40.09	3.64	12	0.52	989.00	10890.00	56200	20240116	-29.45	29850	20231024	32.83	56200	-29.45	20240116	36750	7.89	20240105	56200	-29.45	20240116	29850	32.83	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
156	20240304	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	-1600	5	-3.88	12391435600	307426	110.79	41400	41800	39350	53500	28850	41200	40306.99	1.90	0	-18513	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	27703	40.04	3.64	12	0.44	989.00	10890.00	56200	20240116	-29.54	29850	20231024	32.66	56200	-29.54	20240116	36750	7.76	20240105	56200	-29.54	20240116	29850	32.66	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
157	20240304	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	-1450	5	-3.52	11215556200	277712	100.08	41400	41800	39350	53500	28850	41200	40385.50	1.90	0	-22640	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	27808	40.19	3.65	12	0.40	989.00	10890.00	56200	20240116	-29.27	29850	20231024	33.17	56200	-29.27	20240116	36750	8.16	20240105	56200	-29.27	20240116	29850	33.17	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
158	20240304	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-1050	5	-2.55	7025389500	172232	62.07	41400	41800	40000	53500	28850	41200	40790.22	1.90	0	1683	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	28088	40.60	3.69	12	0.25	989.00	10890.00	56200	20240116	-28.56	29850	20231024	34.51	56200	-28.56	20240116	36750	9.25	20240105	56200	-28.56	20240116	29850	34.51	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
159	20240304	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	-400	5	-0.97	3784116150	91913	33.12	41400	41800	40700	53500	28850	41200	41170.62	1.90	0	1241	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	28542	41.25	3.75	12	0.13	989.00	10890.00	56200	20240116	-27.40	29850	20231024	36.68	56200	-27.40	20240116	36750	11.02	20240105	56200	-27.40	20240116	29850	36.68	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
160	20240304	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	300	2	0.73	1874924500	45379	16.35	41400	41800	41050	53500	28850	41200	41317.06	1.90	0	2839	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	29032	41.96	3.81	12	0.06	989.00	10890.00	56200	20240116	-26.16	29850	20231024	39.03	56200	-26.16	20240116	36750	12.93	20240105	56200	-26.16	20240116	29850	39.03	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N
161	20240304	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	550	2	1.33	128383550	3099	1.12	41400	41750	41350	53500	28850	41200	41429.04	1.90	0	847	43066	42132	41616	40682	40166	41875	40425	350	12300	500	30480	50	1	69956940	29207	42.21	3.83	12	0.00	989.00	10890.00	56200	20240116	-25.71	29850	20231024	39.87	56200	-25.71	20240116	36750	13.61	20240105	56200	-25.71	20240116	29850	39.87	20231024	1.07	N	008930	500	349 억		1326775	N	N	156	N	00	N