KissMeData/009540/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118400	-1800	5	-1.50	23638867100	199391	129.31	120300	121800	117200	156200	84200	120200	118555.54	26.85	17507	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	83795	37.79	0.85	12	0.28	3133.00	140085.00	130000	20230717	-8.92	72500	20230324	63.31	129000	-8.22	20240321	104000	13.85	20240117	130000	-8.92	20230717	75300	57.24	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	62	N	N
3	20240329	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118400	-1800	5	-1.50	21586287800	182050	118.06	120300	121800	117200	156200	84200	120200	118573.38	26.85	15116	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	83795	37.79	0.85	12	0.26	3133.00	140085.00	130000	20230717	-8.92	72500	20230324	63.31	129000	-8.22	20240321	104000	13.85	20240117	130000	-8.92	20230717	75300	57.24	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
4	20240329	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	-1700	5	-1.41	18304181700	154350	100.10	120300	121800	117200	156200	84200	120200	118588.78	26.85	1587	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	83866	37.82	0.85	12	0.22	3133.00	140085.00	130000	20230717	-8.85	72500	20230324	63.45	129000	-8.14	20240321	104000	13.94	20240117	130000	-8.85	20230717	75300	57.37	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
5	20240329	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117800	-2400	5	-2.00	14452723300	121614	78.87	120300	121800	117700	156200	84200	120200	118840.93	26.85	-10369	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	83371	37.60	0.84	12	0.17	3133.00	140085.00	130000	20230717	-9.38	72500	20230324	62.48	129000	-8.68	20240321	104000	13.27	20240117	130000	-9.38	20230717	75300	56.44	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
6	20240329	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118200	-2000	5	-1.66	11730890600	98535	63.90	120300	121800	118000	156200	84200	120200	119053.01	26.85	-8754	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	83654	37.73	0.84	12	0.14	3133.00	140085.00	130000	20230717	-9.08	72500	20230324	63.03	129000	-8.37	20240321	104000	13.65	20240117	130000	-9.08	20230717	75300	56.97	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
7	20240329	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118700	-1500	5	-1.25	8954562300	75082	48.69	120300	121800	118300	156200	84200	120200	119263.74	26.85	-8198	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	84008	37.89	0.85	12	0.11	3133.00	140085.00	130000	20230717	-8.69	72500	20230324	63.72	129000	-7.98	20240321	104000	14.13	20240117	130000	-8.69	20230717	75300	57.64	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
8	20240329	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119000	-1200	5	-1.00	6581935400	55159	35.77	120300	121800	118300	156200	84200	120200	119326.56	26.85	-4843	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	84220	37.98	0.85	12	0.08	3133.00	140085.00	130000	20230717	-8.46	72500	20230324	64.14	129000	-7.75	20240321	104000	14.42	20240117	130000	-8.46	20230717	75300	58.03	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
9	20240329	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121700	1500	2	1.25	854808900	7071	4.59	120300	121800	120300	156200	84200	120200	120889.59	26.85	2992	123466	121832	120666	119032	117866	121600	118800	3539	36000	5000	91350	100	1	70773116	86131	38.84	0.87	12	0.01	3133.00	140085.00	130000	20230717	-6.38	72500	20230324	67.86	129000	-5.66	20240321	104000	17.02	20240117	130000	-6.38	20230717	75300	61.62	20230330	0.37	N	009540	5000	3538 억	19001705	N	N	9	N	N
10	20240328	160237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	0	3	0.00	18558733600	153705	46.11	120200	122300	119500	156200	84200	120200	120743.19	26.85	-1639	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85069	38.37	0.86	12	0.22	3133.00	140085.00	130000	20230717	-7.54	72500	20230324	65.79	129000	-6.82	20240321	104000	15.58	20240117	130000	-7.54	20230717	73300	63.98	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	9	N	N
11	20240328	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	100	2	0.08	15999024600	132421	39.73	120200	122300	119500	156200	84200	120200	120819.39	26.85	-1189	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85140	38.40	0.86	12	0.19	3133.00	140085.00	130000	20230717	-7.46	72500	20230324	65.93	129000	-6.74	20240321	104000	15.67	20240117	130000	-7.46	20230717	73300	64.12	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
12	20240328	140236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	-300	5	-0.25	14043571500	116152	34.85	120200	122300	119500	156200	84200	120200	120906.84	26.85	-53	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	84857	38.27	0.86	12	0.16	3133.00	140085.00	130000	20230717	-7.77	72500	20230324	65.38	129000	-7.05	20240321	104000	15.29	20240117	130000	-7.77	20230717	73300	63.57	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
13	20240328	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	0	3	0.00	11121727700	91816	27.55	120200	122300	120100	156200	84200	120200	121130.61	26.85	5968	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85069	38.37	0.86	12	0.13	3133.00	140085.00	130000	20230717	-7.54	72500	20230324	65.79	129000	-6.82	20240321	104000	15.58	20240117	130000	-7.54	20230717	73300	63.98	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
14	20240328	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	0	3	0.00	10036750800	82796	24.84	120200	122300	120100	156200	84200	120200	121222.65	26.85	6614	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85069	38.37	0.86	12	0.12	3133.00	140085.00	130000	20230717	-7.54	72500	20230324	65.79	129000	-6.82	20240321	104000	15.58	20240117	130000	-7.54	20230717	73300	63.98	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
15	20240328	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	700	2	0.58	8557289900	70529	21.16	120200	122300	120200	156200	84200	120200	121330.09	26.85	6670	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85565	38.59	0.86	12	0.10	3133.00	140085.00	130000	20230717	-7.00	72500	20230324	66.76	129000	-6.28	20240321	104000	16.25	20240117	130000	-7.00	20230717	73300	64.94	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
16	20240328	100240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121700	1500	2	1.25	5798060000	47750	14.33	120200	122300	120200	156200	84200	120200	121425.34	26.85	7459	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	86131	38.84	0.87	12	0.07	3133.00	140085.00	130000	20230717	-6.38	72500	20230324	67.86	129000	-5.66	20240321	104000	17.02	20240117	130000	-6.38	20230717	73300	66.03	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
17	20240328	090240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	100	2	0.08	567382900	4712	1.41	120200	121100	120200	156200	84200	120200	120412.33	26.85	-152	125066	122632	120866	118432	116666	121750	117550	3539	36000	5000	91350	100	1	70773116	85140	38.40	0.86	12	0.01	3133.00	140085.00	130000	20230717	-7.46	72500	20230324	65.93	129000	-6.74	20240321	104000	15.67	20240117	130000	-7.46	20230717	73300	64.12	20230328	0.38	N	009540	5000	3538 억	19003239	N	N	87	N	N
18	20240327	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120200	-4700	5	-3.76	40091856900	332877	161.34	123000	123300	119100	162300	87500	124900	120439.46	26.84	-3699	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	85069	38.37	0.86	12	0.47	3133.00	140085.00	130000	20230717	-7.54	72500	20230324	65.79	129000	-6.82	20240321	104000	15.58	20240117	130000	-7.54	20230717	72800	65.11	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	87	N	N
19	20240327	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120500	-4400	5	-3.52	38303249700	318001	154.13	123000	123300	119100	162300	87500	124900	120449.01	26.84	-4456	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	85282	38.46	0.86	12	0.45	3133.00	140085.00	130000	20230717	-7.31	72500	20230324	66.21	129000	-6.59	20240321	104000	15.87	20240117	130000	-7.31	20230717	72800	65.52	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
20	20240327	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120700	-4200	5	-3.36	35676778300	296164	143.55	123000	123300	119100	162300	87500	124900	120461.76	26.84	-8201	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	85423	38.53	0.86	12	0.42	3133.00	140085.00	130000	20230717	-7.15	72500	20230324	66.48	129000	-6.43	20240321	104000	16.06	20240117	130000	-7.15	20230717	72800	65.80	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
21	20240327	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119700	-5200	5	-4.16	31839803100	264150	128.03	123000	123300	119100	162300	87500	124900	120535.56	26.84	-13483	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	84715	38.21	0.85	12	0.37	3133.00	140085.00	130000	20230717	-7.92	72500	20230324	65.10	129000	-7.21	20240321	104000	15.10	20240117	130000	-7.92	20230717	72800	64.42	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
22	20240327	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-4900	5	-3.92	29583062900	245326	118.91	123000	123300	119100	162300	87500	124900	120585.39	26.84	-13822	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	84928	38.30	0.86	12	0.35	3133.00	140085.00	130000	20230717	-7.69	72500	20230324	65.52	129000	-6.98	20240321	104000	15.38	20240117	130000	-7.69	20230717	72800	64.84	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
23	20240327	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	-4900	5	-3.92	25813085900	213927	103.69	123000	123300	119100	162300	87500	124900	120661.53	26.84	-19374	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	84928	38.30	0.86	12	0.30	3133.00	140085.00	130000	20230717	-7.69	72500	20230324	65.52	129000	-6.98	20240321	104000	15.38	20240117	130000	-7.69	20230717	72800	64.84	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
24	20240327	100236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	121000	-3900	5	-3.12	18132153600	149765	72.59	123000	123300	119500	162300	87500	124900	121068.73	26.84	-9729	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	85635	38.62	0.86	12	0.21	3133.00	140085.00	130000	20230717	-6.92	72500	20230324	66.90	129000	-6.20	20240321	104000	16.35	20240117	130000	-6.92	20230717	72800	66.21	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
25	20240327	090241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123000	-1900	5	-1.52	927946300	7570	3.67	123000	123300	121600	162300	87500	124900	122558.25	26.84	-3155	128100	126500	124500	122900	120900	125500	121900	3539	37400	5000	94920	100	1	70773116	87051	39.26	0.88	12	0.01	3133.00	140085.00	130000	20230717	-5.38	72500	20230324	69.66	129000	-4.65	20240321	104000	18.27	20240117	130000	-5.38	20230717	72800	68.96	20230327	0.40	N	009540	5000	3538 억	18996255	N	N	17	N	N
26	20240326	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124900	500	2	0.40	25584340900	206061	148.66	125800	126100	122500	161700	87100	124400	124158.20	26.69	40337	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	88396	39.87	0.89	12	0.29	3133.00	140085.00	130000	20230717	-3.92	72500	20230324	72.28	129000	-3.18	20240321	104000	20.10	20240117	130000	-3.92	20230717	72800	71.57	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	17	N	N
27	20240326	150237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124900	500	2	0.40	22514069900	181469	130.92	125800	126100	122500	161700	87100	124400	124065.62	26.69	37483	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	88396	39.87	0.89	12	0.26	3133.00	140085.00	130000	20230717	-3.92	72500	20230324	72.28	129000	-3.18	20240321	104000	20.10	20240117	130000	-3.92	20230717	72800	71.57	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
28	20240326	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123600	-800	5	-0.64	18423468600	148561	107.18	125800	126100	122500	161700	87100	124400	124012.77	26.69	28091	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	87476	39.45	0.88	12	0.21	3133.00	140085.00	130000	20230717	-4.92	72500	20230324	70.48	129000	-4.19	20240321	104000	18.85	20240117	130000	-4.92	20230717	72800	69.78	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
29	20240326	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123900	-500	5	-0.40	14461904600	116640	84.15	125800	126100	122500	161700	87100	124400	123987.45	26.69	16445	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	87688	39.55	0.88	12	0.16	3133.00	140085.00	130000	20230717	-4.69	72500	20230324	70.90	129000	-3.95	20240321	104000	19.13	20240117	130000	-4.69	20230717	72800	70.19	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
30	20240326	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123500	-900	5	-0.72	9410336700	75610	54.55	125800	126100	123400	161700	87100	124400	124458.91	26.69	4989	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	87405	39.42	0.88	12	0.11	3133.00	140085.00	130000	20230717	-5.00	72500	20230324	70.34	129000	-4.26	20240321	104000	18.75	20240117	130000	-5.00	20230717	72800	69.64	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
31	20240326	110233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124000	-400	5	-0.32	7122665000	57129	41.22	125800	126100	123700	161700	87100	124400	124676.97	26.69	3507	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	87759	39.58	0.89	12	0.08	3133.00	140085.00	130000	20230717	-4.62	72500	20230324	71.03	129000	-3.88	20240321	104000	19.23	20240117	130000	-4.62	20230717	72800	70.33	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
32	20240326	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124500	100	2	0.08	4759268100	38111	27.50	125800	126100	124100	161700	87100	124400	124879.37	26.69	2691	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	88113	39.74	0.89	12	0.05	3133.00	140085.00	130000	20230717	-4.23	72500	20230324	71.72	129000	-3.49	20240321	104000	19.71	20240117	130000	-4.23	20230717	72800	71.02	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
33	20240326	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125200	800	2	0.64	895941800	7131	5.14	125800	126100	124400	161700	87100	124400	125643.90	26.69	-1429	127800	126100	124600	122900	121400	125350	122150	3539	37300	5000	94540	100	1	70773116	88608	39.96	0.89	12	0.01	3133.00	140085.00	130000	20230717	-3.69	72500	20230324	72.69	129000	-2.95	20240321	104000	20.38	20240117	130000	-3.69	20230717	72800	71.98	20230327	0.39	N	009540	5000	3538 억	18889206	N	N	428	N	N
34	20240325	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124400	-1500	5	-1.19	17198070900	138373	48.82	125900	126300	123100	163600	88200	125900	124287.49	26.60	23817	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	88042	39.71	0.89	12	0.20	3133.00	140085.00	130000	20230717	-4.31	72500	20230324	71.59	129000	-3.57	20240321	104000	19.62	20240117	130000	-4.31	20230717	72800	70.88	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	428	N	N
35	20240325	150244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125100	-800	5	-0.64	15252386700	122774	43.32	125900	126300	123100	163600	88200	125900	124231.39	26.60	25163	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	88537	39.93	0.89	12	0.17	3133.00	140085.00	130000	20230717	-3.77	72500	20230324	72.55	129000	-3.02	20240321	104000	20.29	20240117	130000	-3.77	20230717	72800	71.84	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
36	20240325	140243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	-1800	5	-1.43	13051110400	105134	37.10	125900	126300	123100	163600	88200	125900	124137.85	26.60	20979	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	87829	39.61	0.89	12	0.15	3133.00	140085.00	130000	20230717	-4.54	72500	20230324	71.17	129000	-3.80	20240321	104000	19.33	20240117	130000	-4.54	20230717	72800	70.47	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
37	20240325	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124200	-1700	5	-1.35	11720833100	94436	33.32	125900	126300	123100	163600	88200	125900	124114.02	26.60	17775	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	87900	39.64	0.89	12	0.13	3133.00	140085.00	130000	20230717	-4.46	72500	20230324	71.31	129000	-3.72	20240321	104000	19.42	20240117	130000	-4.46	20230717	72800	70.60	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
38	20240325	120248	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	-1800	5	-1.43	10775065500	86822	30.63	125900	126300	123100	163600	88200	125900	124105.22	26.60	15380	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	87829	39.61	0.89	12	0.12	3133.00	140085.00	130000	20230717	-4.54	72500	20230324	71.17	129000	-3.80	20240321	104000	19.33	20240117	130000	-4.54	20230717	72800	70.47	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
39	20240325	110244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123800	-2100	5	-1.67	9210701600	74194	26.18	125900	126300	123100	163600	88200	125900	124143.46	26.60	9273	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	87617	39.51	0.88	12	0.10	3133.00	140085.00	130000	20230717	-4.77	72500	20230324	70.76	129000	-4.03	20240321	104000	19.04	20240117	130000	-4.77	20230717	72800	70.05	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
40	20240325	100243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	-1800	5	-1.43	6116662900	49138	17.34	125900	126300	123400	163600	88200	125900	124479.25	26.60	3626	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	87829	39.61	0.89	12	0.07	3133.00	140085.00	130000	20230717	-4.54	72500	20230324	71.17	129000	-3.80	20240321	104000	19.33	20240117	130000	-4.54	20230717	72800	70.47	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
41	20240325	090246	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125800	-100	5	-0.08	225900300	1794	0.63	125900	126300	125700	163600	88200	125900	125919.91	26.60	38	131033	128466	126233	123666	121433	127350	122550	3539	37700	5000	95680	100	1	70773116	89033	40.15	0.90	12	0.00	3133.00	140085.00	130000	20230717	-3.23	72500	20230324	73.52	129000	-2.48	20240321	104000	20.96	20240117	130000	-3.23	20230717	72800	72.80	20230327	0.40	N	009540	5000	3538 억	18823721	N	N	149	N	N
42	20240322	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125900	-2000	5	-1.56	35501610400	282568	135.49	127900	128800	124000	166200	89600	127900	125638.90	26.60	-1520	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	89103	-41.08	0.92	12	0.40	-3065.00	137417.00	130000	20230717	-3.15	72100	20230317	74.62	129000	-2.40	20240321	104000	21.06	20240117	130000	-3.15	20230717	72500	73.66	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	149	N	N
43	20240322	150245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	126000	-1900	5	-1.49	33292575400	265036	127.09	127900	128800	124000	166200	89600	127900	125615.30	26.60	-6738	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	89174	-41.11	0.92	12	0.37	-3065.00	137417.00	130000	20230717	-3.08	72100	20230317	74.76	129000	-2.33	20240321	104000	21.15	20240117	130000	-3.08	20230717	72500	73.79	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
44	20240322	140243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125300	-2600	5	-2.03	30120743600	239805	114.99	127900	128800	124000	166200	89600	127900	125605.15	26.60	-16232	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	88679	-40.88	0.91	12	0.34	-3065.00	137417.00	130000	20230717	-3.62	72100	20230317	73.79	129000	-2.87	20240321	104000	20.48	20240117	130000	-3.62	20230717	72500	72.83	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
45	20240322	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	-3800	5	-2.97	26659179400	212066	101.69	127900	128800	124000	166200	89600	127900	125711.71	26.60	-19714	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	87829	-40.49	0.90	12	0.30	-3065.00	137417.00	130000	20230717	-4.54	72100	20230317	72.12	129000	-3.80	20240321	104000	19.33	20240117	130000	-4.54	20230717	72500	71.17	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
46	20240322	120242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124900	-3000	5	-2.35	22112968700	175529	84.17	127900	128800	124600	166200	89600	127900	125979.00	26.60	-21421	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	88396	-40.75	0.91	12	0.25	-3065.00	137417.00	130000	20230717	-3.92	72100	20230317	73.23	129000	-3.18	20240321	104000	20.10	20240117	130000	-3.92	20230717	72500	72.28	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
47	20240322	110243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125500	-2400	5	-1.88	16114518600	127586	61.18	127900	128800	125300	166200	89600	127900	126303.19	26.60	-21594	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	88820	-40.95	0.91	12	0.18	-3065.00	137417.00	130000	20230717	-3.46	72100	20230317	74.06	129000	-2.71	20240321	104000	20.67	20240117	130000	-3.46	20230717	72500	73.10	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
48	20240322	100244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127000	-900	5	-0.70	9853218100	77837	37.32	127900	128800	125800	166200	89600	127900	126587.85	26.60	-6463	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	89882	-41.44	0.92	12	0.11	-3065.00	137417.00	130000	20230717	-2.31	72100	20230317	76.14	129000	-1.55	20240321	104000	22.12	20240117	130000	-2.31	20230717	72500	75.17	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
49	20240322	090242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	126900	-1000	5	-0.78	977877100	7646	3.67	127900	128800	126800	166200	89600	127900	127893.94	26.60	880	130566	129232	127666	126332	124766	128450	125550	3539	38300	5000	97200	100	1	70773116	89811	-41.40	0.92	12	0.01	-3065.00	137417.00	130000	20230717	-2.38	72100	20230317	76.01	129000	-1.63	20240321	104000	22.02	20240117	130000	-2.38	20230717	72500	75.03	20230324	0.38	N	009540	5000	3538 억	18824061	N	N	886	N	N
50	20240321	160242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127900	300	2	0.24	26592884300	207875	57.50	129000	129000	126100	165800	89400	127600	127927.58	26.57	25155	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90519	-41.73	0.93	12	0.29	-3065.00	137417.00	130000	20230717	-1.62	71700	20230316	78.38	129000	-0.85	20240321	104000	22.98	20240117	130000	-1.62	20230717	72500	76.41	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	886	N	N
51	20240321	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128100	500	2	0.39	23516437200	183819	50.85	129000	129000	126100	165800	89400	127600	127932.87	26.57	22585	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90660	-41.79	0.93	12	0.26	-3065.00	137417.00	130000	20230717	-1.46	71700	20230316	78.66	129000	-0.70	20240321	104000	23.17	20240117	130000	-1.46	20230717	72500	76.69	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
52	20240321	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128200	600	2	0.47	19862898700	155259	42.95	129000	129000	126100	165800	89400	127600	127934.32	26.57	18700	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90731	-41.83	0.93	12	0.22	-3065.00	137417.00	130000	20230717	-1.38	71700	20230316	78.80	129000	-0.62	20240321	104000	23.27	20240117	130000	-1.38	20230717	72500	76.83	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
53	20240321	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128300	700	2	0.55	17269032500	135013	37.35	129000	129000	126100	165800	89400	127600	127906.82	26.57	11009	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90802	-41.86	0.93	12	0.19	-3065.00	137417.00	130000	20230717	-1.31	71700	20230316	78.94	129000	-0.54	20240321	104000	23.37	20240117	130000	-1.31	20230717	72500	76.97	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
54	20240321	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128200	600	2	0.47	15391105600	120391	33.30	129000	129000	126100	165800	89400	127600	127843.00	26.57	9825	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90731	-41.83	0.93	12	0.17	-3065.00	137417.00	130000	20230717	-1.38	71700	20230316	78.80	129000	-0.62	20240321	104000	23.27	20240117	130000	-1.38	20230717	72500	76.83	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
55	20240321	110241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128900	1300	2	1.02	12140009600	95098	26.31	129000	129000	126100	165800	89400	127600	127657.99	26.57	7442	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	91227	-42.06	0.94	12	0.13	-3065.00	137417.00	130000	20230717	-0.85	71700	20230316	79.78	129000	-0.08	20240321	104000	23.94	20240117	130000	-0.85	20230717	72500	77.79	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
56	20240321	100242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128100	500	2	0.39	8585144300	67394	18.64	129000	129000	126100	165800	89400	127600	127386.84	26.57	5302	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90660	-41.79	0.93	12	0.10	-3065.00	137417.00	130000	20230717	-1.46	71700	20230316	78.66	129000	-0.70	20240321	104000	23.17	20240117	130000	-1.46	20230717	72500	76.69	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
57	20240321	090242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127400	-200	5	-0.16	1195615800	9332	2.58	129000	129000	127000	165800	89400	127600	128129.47	26.57	-283	130666	129132	127166	125632	123666	129900	126400	3539	38200	5000	96970	100	1	70773116	90165	-41.57	0.93	12	0.01	-3065.00	137417.00	130000	20230717	-2.00	71700	20230316	77.68	129000	-1.24	20240321	104000	22.50	20240117	130000	-2.00	20230717	72500	75.72	20230324	0.37	N	009540	5000	3538 억	18802273	N	N	272	N	N
58	20240320	160240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127600	3100	2	2.49	45959515200	360435	164.92	125700	128700	125200	161800	87200	124500	127511.49	26.52	-5830	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90306	-41.63	0.93	12	0.51	-3065.00	137417.00	130000	20230717	-1.85	71700	20230316	77.96	128700	-0.85	20240320	104000	22.69	20240117	130000	-1.85	20230717	72500	76.00	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	272	N	N
59	20240320	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127500	3000	2	2.41	43638872700	342242	156.60	125700	128700	125200	161800	87200	124500	127509.21	26.52	-6836	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90236	-41.60	0.93	12	0.48	-3065.00	137417.00	130000	20230717	-1.92	71700	20230316	77.82	128700	-0.93	20240320	104000	22.60	20240117	130000	-1.92	20230717	72500	75.86	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
60	20240320	140242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127700	3200	2	2.57	38310284900	300548	137.52	125700	128700	125200	161800	87200	124500	127468.55	26.52	-3104	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90377	-41.66	0.93	12	0.42	-3065.00	137417.00	130000	20230717	-1.77	71700	20230316	78.10	128700	-0.78	20240320	104000	22.79	20240117	130000	-1.77	20230717	72500	76.14	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
61	20240320	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127700	3200	2	2.57	35309154400	277017	126.75	125700	128700	125200	161800	87200	124500	127462.53	26.52	6295	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90377	-41.66	0.93	12	0.39	-3065.00	137417.00	130000	20230717	-1.77	71700	20230316	78.10	128700	-0.78	20240320	104000	22.79	20240117	130000	-1.77	20230717	72500	76.14	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
62	20240320	120241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127500	3000	2	2.41	32427366900	254417	116.41	125700	128700	125200	161800	87200	124500	127458.07	26.52	11793	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90236	-41.60	0.93	12	0.36	-3065.00	137417.00	130000	20230717	-1.92	71700	20230316	77.82	128700	-0.93	20240320	104000	22.60	20240117	130000	-1.92	20230717	72500	75.86	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
63	20240320	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	127100	2600	2	2.09	29069175600	228043	104.34	125700	128700	125200	161800	87200	124500	127472.93	26.52	18937	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	89953	-41.47	0.92	12	0.32	-3065.00	137417.00	130000	20230717	-2.23	71700	20230316	77.27	128700	-1.24	20240320	104000	22.21	20240117	130000	-2.23	20230717	72500	75.31	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
64	20240320	100240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	128100	3600	2	2.89	18684058400	146898	67.21	125700	128500	125200	161800	87200	124500	127191.52	26.52	22548	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	90660	-41.79	0.93	12	0.21	-3065.00	137417.00	130000	20230717	-1.46	71700	20230316	78.66	128500	-0.31	20240320	104000	23.17	20240117	130000	-1.46	20230717	72500	76.69	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
65	20240320	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125200	700	2	0.56	1029972300	8194	3.75	125700	126300	125200	161800	87200	124500	125704.97	26.52	803	127033	125766	124233	122966	121433	125000	122200	3539	37300	5000	94620	100	1	70773116	88608	-40.85	0.91	12	0.01	-3065.00	137417.00	130000	20230717	-3.69	71700	20230316	74.62	127800	-2.03	20240315	104000	20.38	20240117	130000	-3.69	20230717	72500	72.69	20230324	0.35	N	009540	5000	3538 억	18766800	N	N	236	N	N
66	20240319	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124500	-900	5	-0.72	27016270600	217519	51.06	125400	125500	122700	163000	87800	125400	124201.73	26.49	1786	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	88113	-40.62	0.91	12	0.31	-3065.00	137417.00	130000	20230717	-4.23	71700	20230316	73.64	127800	-2.58	20240315	104000	19.71	20240117	130000	-4.23	20230717	72500	71.72	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	235	N	N
67	20240319	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125000	-400	5	-0.32	24808366900	199803	46.90	125400	125500	122700	163000	87800	125400	124164.14	26.49	2456	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	88466	-40.78	0.91	12	0.28	-3065.00	137417.00	130000	20230717	-3.85	71700	20230316	74.34	127800	-2.19	20240315	104000	20.19	20240117	130000	-3.85	20230717	72500	72.41	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
68	20240319	140241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125100	-300	5	-0.24	21924585400	176716	41.48	125400	125500	122700	163000	87800	125400	124066.78	26.49	3081	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	88537	-40.82	0.91	12	0.25	-3065.00	137417.00	130000	20230717	-3.77	71700	20230316	74.48	127800	-2.11	20240315	104000	20.29	20240117	130000	-3.77	20230717	72500	72.55	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
69	20240319	130228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124200	-1200	5	-0.96	18411626600	148617	34.89	125400	125500	122700	163000	87800	125400	123886.41	26.49	906	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	87900	-40.52	0.90	12	0.21	-3065.00	137417.00	130000	20230717	-4.46	71700	20230316	73.22	127800	-2.82	20240315	104000	19.42	20240117	130000	-4.46	20230717	72500	71.31	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
70	20240319	120240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	-1300	5	-1.04	16105157800	130026	30.52	125400	125500	122700	163000	87800	125400	123861.06	26.49	-3292	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	87829	-40.49	0.90	12	0.18	-3065.00	137417.00	130000	20230717	-4.54	71700	20230316	73.08	127800	-2.90	20240315	104000	19.33	20240117	130000	-4.54	20230717	72500	71.17	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
71	20240319	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123500	-1900	5	-1.52	14028901700	113254	26.58	125400	125500	122700	163000	87800	125400	123871.14	26.49	-4076	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	87405	-40.29	0.90	12	0.16	-3065.00	137417.00	130000	20230717	-5.00	71700	20230316	72.25	127800	-3.36	20240315	104000	18.75	20240117	130000	-5.00	20230717	72500	70.34	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
72	20240319	100240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124700	-700	5	-0.56	9133474900	73639	17.29	125400	125500	122700	163000	87800	125400	124030.40	26.49	-12267	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	88254	-40.69	0.91	12	0.10	-3065.00	137417.00	130000	20230717	-4.08	71700	20230316	73.92	127800	-2.43	20240315	104000	19.90	20240117	130000	-4.08	20230717	72500	72.00	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
73	20240319	090241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123400	-2000	5	-1.59	1585704000	12769	3.00	125400	125500	123100	163000	87800	125400	124183.88	26.49	-2477	131133	128266	124433	121566	117733	126350	119650	3539	37600	5000	95300	100	1	70773116	87334	-40.26	0.90	12	0.02	-3065.00	137417.00	130000	20230717	-5.08	71700	20230316	72.11	127800	-3.44	20240315	104000	18.65	20240117	130000	-5.08	20230717	72500	70.21	20230324	0.35	N	009540	5000	3538 억	18744921	N	N	30262	N	N
74	20240318	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125400	1600	2	1.29	53255769900	424844	49.87	125600	127300	120600	160900	86700	123800	125353.65	26.48	-34481	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	88749	-40.91	0.91	12	0.60	-3065.00	137417.00	130000	20230717	-3.54	71700	20230316	74.90	127800	-1.88	20240315	104000	20.58	20240117	130000	-3.54	20230717	72500	72.97	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	29980	N	N
75	20240318	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125300	1500	2	1.21	50201088900	400518	47.02	125600	127300	120600	160900	86700	123800	125340.41	26.48	-32347	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	88679	-40.88	0.91	12	0.57	-3065.00	137417.00	130000	20230717	-3.62	71700	20230316	74.76	127800	-1.96	20240315	104000	20.48	20240117	130000	-3.62	20230717	72500	72.83	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
76	20240318	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125400	1600	2	1.29	45956853800	366702	43.05	125600	127300	120600	160900	86700	123800	125324.80	26.48	-32921	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	88749	-40.91	0.91	12	0.52	-3065.00	137417.00	130000	20230717	-3.54	71700	20230316	74.90	127800	-1.88	20240315	104000	20.58	20240117	130000	-3.54	20230717	72500	72.97	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
77	20240318	130240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	126800	3000	2	2.42	41188823000	328913	38.61	125600	127300	120600	160900	86700	123800	125227.11	26.48	-32007	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	89740	-41.37	0.92	12	0.46	-3065.00	137417.00	130000	20230717	-2.46	71700	20230316	76.85	127800	-0.78	20240315	104000	21.92	20240117	130000	-2.46	20230717	72500	74.90	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
78	20240318	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	126500	2700	2	2.18	34105171000	272941	32.04	125600	127300	120600	160900	86700	123800	124954.38	26.48	-46049	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	89528	-41.27	0.92	12	0.39	-3065.00	137417.00	130000	20230717	-2.69	71700	20230316	76.43	127800	-1.02	20240315	104000	21.63	20240117	130000	-2.69	20230717	72500	74.48	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
79	20240318	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125200	1400	2	1.13	27471064500	220234	25.85	125600	127300	120600	160900	86700	123800	124735.81	26.48	-38883	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	88608	-40.85	0.91	12	0.31	-3065.00	137417.00	130000	20230717	-3.69	71700	20230316	74.62	127800	-2.03	20240315	104000	20.38	20240117	130000	-3.69	20230717	72500	72.69	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
80	20240318	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	300	2	0.24	22507902000	180392	21.18	125600	127300	120600	160900	86700	123800	124772.18	26.48	-36171	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	87829	-40.49	0.90	12	0.25	-3065.00	137417.00	130000	20230717	-4.54	71700	20230316	73.08	127800	-2.90	20240315	104000	19.33	20240117	130000	-4.54	20230717	72500	71.17	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
81	20240318	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122600	-1200	5	-0.97	3587424600	28760	3.38	125600	125800	122500	160900	86700	123800	124736.63	26.48	-15918	131066	127432	124166	120532	117266	129250	122350	3539	37100	5000	94080	100	1	70773116	86768	-40.00	0.89	12	0.04	-3065.00	137417.00	130000	20230717	-5.69	71700	20230316	70.99	127800	-4.07	20240315	104000	17.88	20240117	130000	-5.69	20230717	72500	69.10	20230324	0.37	N	009540	5000	3538 억	18743102	N	N	4291	N	N
82	20240315	160238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123800	5300	2	4.47	99374968200	798058	160.46	121000	127800	120900	154000	83000	118500	124521.99	26.30	39597	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87617	-40.39	0.90	12	1.13	-3065.00	137417.00	130000	20230717	-4.77	71700	20230316	72.66	127800	-3.13	20240315	104000	19.04	20240117	130000	-4.77	20230717	71700	72.66	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	4291	N	N
83	20240315	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123100	4600	2	3.88	85365919500	684779	137.68	121000	127800	120900	154000	83000	118500	124662.00	26.30	43154	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87122	-40.16	0.90	12	0.97	-3065.00	137417.00	130000	20230717	-5.31	71700	20230316	71.69	127800	-3.68	20240315	104000	18.37	20240117	130000	-5.31	20230717	71700	71.69	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
84	20240315	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	122900	4400	2	3.71	78961225100	632784	127.23	121000	127800	120900	154000	83000	118500	124783.85	26.30	52459	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	86980	-40.10	0.89	12	0.89	-3065.00	137417.00	130000	20230717	-5.46	71700	20230316	71.41	127800	-3.83	20240315	104000	18.17	20240117	130000	-5.46	20230717	71700	71.41	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
85	20240315	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123900	5400	2	4.56	73301513800	586894	118.00	121000	127800	120900	154000	83000	118500	124897.36	26.30	57618	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87688	-40.42	0.90	12	0.83	-3065.00	137417.00	130000	20230717	-4.69	71700	20230316	72.80	127800	-3.05	20240315	104000	19.13	20240117	130000	-4.69	20230717	71700	72.80	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
86	20240315	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124100	5600	2	4.73	69345508700	554999	111.59	121000	127800	120900	154000	83000	118500	124947.09	26.30	60081	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87829	-40.49	0.90	12	0.78	-3065.00	137417.00	130000	20230717	-4.54	71700	20230316	73.08	127800	-2.90	20240315	104000	19.33	20240117	130000	-4.54	20230717	71700	73.08	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
87	20240315	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	125100	6600	2	5.57	63288030500	506327	101.80	121000	127800	120900	154000	83000	118500	124994.38	26.30	67305	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	88537	-40.82	0.91	12	0.72	-3065.00	137417.00	130000	20230717	-3.77	71700	20230316	74.48	127800	-2.11	20240315	104000	20.29	20240117	130000	-3.77	20230717	71700	74.48	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
88	20240315	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	123600	5100	2	4.30	52932334100	423264	85.10	121000	127800	120900	154000	83000	118500	125057.49	26.30	51022	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87476	-40.33	0.90	12	0.60	-3065.00	137417.00	130000	20230717	-4.92	71700	20230316	72.38	127800	-3.29	20240315	104000	18.85	20240117	130000	-4.92	20230717	71700	72.38	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
89	20240315	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	124300	5800	2	4.89	6512082700	53231	10.70	121000	124400	120900	154000	83000	118500	122336.28	26.30	4215	125966	122232	117766	114032	109566	124100	115900	3539	35500	5000	90060	100	1	70773116	87971	-40.55	0.90	12	0.08	-3065.00	137417.00	130000	20230717	-4.38	71700	20230316	73.36	124400	-0.08	20240315	104000	19.52	20240117	130000	-4.38	20230717	71700	73.36	20230316	0.36	N	009540	5000	3538 억	18615913	N	N	6051	N	N
90	20240314	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	5600	2	4.96	58531017400	493795	387.28	113800	121500	113300	146700	79100	112900	118533.08	26.16	117358	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	83866	-38.66	0.86	12	0.70	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	6051	N	N
91	20240314	150236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118400	5500	2	4.87	49859518400	420617	329.89	113800	121500	113300	146700	79100	112900	118539.00	26.16	77216	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	83795	-38.63	0.86	12	0.59	-3065.00	137417.00	130000	20230717	-8.92	71700	20230316	65.13	123800	-4.36	20240206	104000	13.85	20240117	130000	-8.92	20230717	71700	65.13	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
92	20240314	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	6200	2	5.49	44878263600	378722	297.03	113800	121500	113300	146700	79100	112900	118499.23	26.16	90928	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	84291	-38.86	0.87	12	0.54	-3065.00	137417.00	130000	20230717	-8.38	71700	20230316	66.11	123800	-3.80	20240206	104000	14.52	20240117	130000	-8.38	20230717	71700	66.11	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
93	20240314	130235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118900	6000	2	5.31	40463891400	341636	267.94	113800	121500	113300	146700	79100	112900	118441.53	26.16	98824	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	84149	-38.79	0.87	12	0.48	-3065.00	137417.00	130000	20230717	-8.54	71700	20230316	65.83	123800	-3.96	20240206	104000	14.33	20240117	130000	-8.54	20230717	71700	65.83	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
94	20240314	120235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	118500	5600	2	4.96	37741627500	318740	249.98	113800	121500	113300	146700	79100	112900	118408.82	26.16	100470	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	83866	-38.66	0.86	12	0.45	-3065.00	137417.00	130000	20230717	-8.85	71700	20230316	65.27	123800	-4.28	20240206	104000	13.94	20240117	130000	-8.85	20230717	71700	65.27	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
95	20240314	110236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	7100	2	6.29	33826862200	285751	224.11	113800	121500	113300	146700	79100	112900	118378.81	26.16	100285	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	84928	-39.15	0.87	12	0.40	-3065.00	137417.00	130000	20230717	-7.69	71700	20230316	67.36	123800	-3.07	20240206	104000	15.38	20240117	130000	-7.69	20230717	71700	67.36	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
96	20240314	100236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119100	6200	2	5.49	17868043400	152753	119.80	113800	119500	113300	146700	79100	112900	116973.44	26.16	51745	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	84291	-38.86	0.87	12	0.22	-3065.00	137417.00	130000	20230717	-8.38	71700	20230316	66.11	123800	-3.80	20240206	104000	14.52	20240117	130000	-8.38	20230717	71700	66.11	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
97	20240314	090235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	400	2	0.35	201649600	1776	1.39	113800	113800	113300	146700	79100	112900	113541.44	26.16	-66	116566	114732	113366	111532	110166	114050	110850	3539	33800	5000	85800	100	1	70773116	80186	-36.97	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-12.85	71700	20230316	58.02	123800	-8.48	20240206	104000	8.94	20240117	130000	-12.85	20230717	71700	58.02	20230316	0.36	N	009540	5000	3538 억	18513649	N	N	126	N	N
98	20240313	160235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	-1200	5	-1.05	14431368500	127198	125.97	114500	115200	112000	148300	79900	114100	113456.06	26.18	-10636	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	79903	-36.84	0.82	12	0.18	-3065.00	137417.00	130000	20230717	-13.15	71700	20230316	57.46	123800	-8.80	20240206	104000	8.56	20240117	130000	-13.15	20230717	71700	57.46	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	126	N	N
99	20240313	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-1100	5	-0.96	13178161900	116103	114.98	114500	115200	112000	148300	79900	114100	113504.06	26.18	-8761	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	79974	-36.87	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.08	71700	20230316	57.60	123800	-8.72	20240206	104000	8.65	20240117	130000	-13.08	20230717	71700	57.60	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
100	20240313	140235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-1100	5	-0.96	11692113400	102954	101.96	114500	115200	112000	148300	79900	114100	113566.38	26.18	-11891	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	79974	-36.87	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-13.08	71700	20230316	57.60	123800	-8.72	20240206	104000	8.65	20240117	130000	-13.08	20230717	71700	57.60	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
101	20240313	130237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1000	5	-0.88	9573973600	84128	83.31	114500	115200	112200	148300	79900	114100	113802.46	26.18	-12049	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	80044	-36.90	0.82	12	0.12	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	123800	-8.64	20240206	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
102	20240313	120234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	-1300	5	-1.14	8622296300	75711	74.98	114500	115200	112200	148300	79900	114100	113884.33	26.18	-12276	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	79832	-36.80	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-13.23	71700	20230316	57.32	123800	-8.89	20240206	104000	8.46	20240117	130000	-13.23	20230717	71700	57.32	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
103	20240313	110234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113200	-900	5	-0.79	6100408400	53358	52.84	114500	115200	112900	148300	79900	114100	114329.78	26.18	-9063	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	80115	-36.93	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-12.92	71700	20230316	57.88	123800	-8.56	20240206	104000	8.85	20240117	130000	-12.92	20230717	71700	57.88	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
104	20240313	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	400	2	0.35	4238918400	36993	36.63	114500	115200	113600	148300	79900	114100	114587.04	26.18	-5150	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	81035	-37.36	0.83	12	0.05	-3065.00	137417.00	130000	20230717	-11.92	71700	20230316	59.69	123800	-7.51	20240206	104000	10.10	20240117	130000	-11.92	20230717	71700	59.69	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
105	20240313	090233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	-300	5	-0.26	408281800	3575	3.54	114500	114600	113700	148300	79900	114100	114204.70	26.18	-1598	117633	115866	114233	112466	110833	115050	111650	3539	34200	5000	86710	100	1	70773116	80540	-37.13	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-12.46	71700	20230316	58.72	123800	-8.08	20240206	104000	9.42	20240117	130000	-12.46	20230717	71700	58.72	20230316	0.36	N	009540	5000	3538 억	18524895	N	N	27	N	N
106	20240312	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114100	0	3	0.00	11422562200	100417	75.82	115500	116000	112600	148300	79900	114100	113750.96	26.23	-30029	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80752	-37.23	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.23	71700	20230316	59.14	123800	-7.84	20240206	104000	9.71	20240117	130000	-12.23	20230717	71700	59.14	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	27	N	N
107	20240312	150231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	300	2	0.26	10332808900	90876	68.62	115500	116000	112600	148300	79900	114100	113702.23	26.23	-26589	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80964	-37.32	0.83	12	0.13	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
108	20240312	140230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	-700	5	-0.61	7672617700	67551	51.01	115500	116000	112600	148300	79900	114100	113582.49	26.23	-18022	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80257	-37.00	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-12.77	71700	20230316	58.16	123800	-8.40	20240206	104000	9.04	20240117	130000	-12.77	20230717	71700	58.16	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
109	20240312	130226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	-1100	5	-0.96	6658960900	58587	44.24	115500	116000	112600	148300	79900	114100	113659.26	26.23	-16240	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	79974	-36.87	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.08	71700	20230316	57.60	123800	-8.72	20240206	104000	8.65	20240117	130000	-13.08	20230717	71700	57.60	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
110	20240312	120232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-1000	5	-0.88	5726646500	50347	38.02	115500	116000	112600	148300	79900	114100	113743.46	26.23	-13552	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80044	-36.90	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	123800	-8.64	20240206	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
111	20240312	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	-600	5	-0.53	4794681800	42125	31.81	115500	116000	112600	148300	79900	114100	113820.25	26.23	-11891	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80327	-37.03	0.83	12	0.06	-3065.00	137417.00	130000	20230717	-12.69	71700	20230316	58.30	123800	-8.32	20240206	104000	9.13	20240117	130000	-12.69	20230717	71700	58.30	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
112	20240312	100231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	-800	5	-0.70	2814413400	24623	18.59	115500	116000	113000	148300	79900	114100	114300.29	26.23	-7634	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	80186	-36.97	0.82	12	0.03	-3065.00	137417.00	130000	20230717	-12.85	71700	20230316	58.02	123800	-8.48	20240206	104000	8.94	20240117	130000	-12.85	20230717	71700	58.02	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
113	20240312	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	1200	2	1.05	414309700	3589	2.71	115500	116000	114800	148300	79900	114100	115443.62	26.23	138	118966	116532	113766	111332	108566	117750	112550	3539	34200	5000	86710	100	1	70773116	81601	-37.62	0.84	12	0.01	-3065.00	137417.00	130000	20230717	-11.31	71700	20230316	60.81	123800	-6.87	20240206	104000	10.87	20240117	130000	-11.31	20230717	71700	60.81	20230316	0.36	N	009540	5000	3538 억	18561249	N	N	2039	N	N
114	20240311	160231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114100	1900	2	1.69	15110790900	132079	112.75	111000	116200	111000	145800	78600	112200	114407.43	26.18	18321	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	80752	-37.23	0.83	12	0.19	-3065.00	137417.00	130000	20230717	-12.23	71700	20230316	59.14	123800	-7.84	20240206	104000	9.71	20240117	130000	-12.23	20230717	71700	59.14	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	2039	N	N
115	20240311	150232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	2100	2	1.87	13499955700	117985	100.72	111000	116200	111000	145800	78600	112200	114421.06	26.18	18582	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	80894	-37.29	0.83	12	0.17	-3065.00	137417.00	130000	20230717	-12.08	71700	20230316	59.41	123800	-7.67	20240206	104000	9.90	20240117	130000	-12.08	20230717	71700	59.41	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
116	20240311	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	2200	2	1.96	11701255700	102240	87.28	111000	116200	111000	145800	78600	112200	114449.03	26.18	15824	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	80964	-37.32	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
117	20240311	130231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	2200	2	1.96	10658527400	93108	79.48	111000	116200	111000	145800	78600	112200	114475.03	26.18	16889	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	80964	-37.32	0.83	12	0.13	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
118	20240311	120232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	2200	2	1.96	9230514900	80625	68.83	111000	116200	111000	145800	78600	112200	114487.18	26.18	15335	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	80964	-37.32	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.00	71700	20230316	59.55	123800	-7.59	20240206	104000	10.00	20240117	130000	-12.00	20230717	71700	59.55	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
119	20240311	110230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	2400	2	2.14	8104439100	70798	60.44	111000	116200	111000	145800	78600	112200	114472.91	26.18	17259	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	81106	-37.39	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-11.85	71700	20230316	59.83	123800	-7.43	20240206	104000	10.19	20240117	130000	-11.85	20230717	71700	59.83	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
120	20240311	100229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115100	2900	2	2.58	4512731400	39671	33.87	111000	116000	111000	145800	78600	112200	113754.15	26.18	11047	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	81460	-37.55	0.84	12	0.06	-3065.00	137417.00	130000	20230717	-11.46	71700	20230316	60.53	123800	-7.03	20240206	104000	10.67	20240117	130000	-11.46	20230717	71700	60.53	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
121	20240311	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	-200	5	-0.18	277764000	2498	2.13	111000	112000	111000	145800	78600	112200	111192.13	26.18	-257	116866	114532	112966	110632	109066	113750	109850	3539	33600	5000	85270	100	1	70773116	79266	-36.54	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.85	71700	20230316	56.21	123800	-9.53	20240206	104000	7.69	20240117	130000	-13.85	20230717	71700	56.21	20230316	0.36	N	009540	5000	3538 억	18529335	N	N	37	N	N
122	20240308	160230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	-1300	5	-1.15	13205803600	116920	82.02	114800	115300	111400	147500	79500	113500	112947.48	26.26	-13118	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	79407	-36.61	0.82	12	0.17	-3065.00	137417.00	130000	20230717	-13.69	71700	20230316	56.49	123800	-9.37	20240206	104000	7.88	20240117	130000	-13.69	20230717	71700	56.49	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	37	N	N
123	20240308	150230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111800	-1700	5	-1.50	12087427500	106938	75.02	114800	115300	111400	147500	79500	113500	113032.11	26.26	-10270	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	79124	-36.48	0.81	12	0.15	-3065.00	137417.00	130000	20230717	-14.00	71700	20230316	55.93	123800	-9.69	20240206	104000	7.50	20240117	130000	-14.00	20230717	71700	55.93	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
124	20240308	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	-1200	5	-1.06	9745035800	86005	60.33	114800	115300	111400	147500	79500	113500	113307.78	26.26	-7129	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	79478	-36.64	0.82	12	0.12	-3065.00	137417.00	130000	20230717	-13.62	71700	20230316	56.62	123800	-9.29	20240206	104000	7.98	20240117	130000	-13.62	20230717	71700	56.62	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
125	20240308	130229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112400	-1100	5	-0.97	8249186300	72649	50.96	114800	115300	112000	147500	79500	113500	113548.52	26.26	-2698	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	79549	-36.67	0.82	12	0.10	-3065.00	137417.00	130000	20230717	-13.54	71700	20230316	56.76	123800	-9.21	20240206	104000	8.08	20240117	130000	-13.54	20230717	71700	56.76	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
126	20240308	120230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	-1300	5	-1.15	7066396600	62111	43.57	114800	115300	112200	147500	79500	113500	113770.45	26.26	-3073	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	79407	-36.61	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.69	71700	20230316	56.49	123800	-9.37	20240206	104000	7.88	20240117	130000	-13.69	20230717	71700	56.49	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
127	20240308	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113200	-300	5	-0.26	5855168000	51372	36.04	114800	115300	112800	147500	79500	113500	113975.86	26.26	-442	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	80115	-36.93	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-12.92	71700	20230316	57.88	123800	-8.56	20240206	104000	8.85	20240117	130000	-12.92	20230717	71700	57.88	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
128	20240308	100228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113200	-300	5	-0.26	4252940000	37219	26.11	114800	115300	112800	147500	79500	113500	114267.98	26.26	1327	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	80115	-36.93	0.82	12	0.05	-3065.00	137417.00	130000	20230717	-12.92	71700	20230316	57.88	123800	-8.56	20240206	104000	8.85	20240117	130000	-12.92	20230717	71700	57.88	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
129	20240308	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	1100	2	0.97	628453400	5467	3.84	114800	115300	114200	147500	79500	113500	114953.98	26.26	1504	117500	115500	113700	111700	109900	116500	112700	3539	34000	5000	86260	100	1	70773116	81106	-37.39	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-11.85	71700	20230316	59.83	123800	-7.43	20240206	104000	10.19	20240117	130000	-11.85	20230717	71700	59.83	20230316	0.37	N	009540	5000	3538 억	18584104	N	N	0	N	N
130	20240307	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	1100	2	0.98	16219500400	142391	72.43	112700	115700	111900	146100	78700	112400	113908.27	26.26	450	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	80327	-37.03	0.83	12	0.20	-3065.00	137417.00	130000	20230717	-12.69	71700	20230316	58.30	123800	-8.32	20240206	104000	9.13	20240117	130000	-12.69	20230717	71700	58.30	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
131	20240307	150220	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	1200	2	1.07	14564446400	127806	65.01	112700	115700	111900	146100	78700	112400	113957.45	26.26	-433	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	80398	-37.06	0.83	12	0.18	-3065.00	137417.00	130000	20230717	-12.62	71700	20230316	58.44	123800	-8.24	20240206	104000	9.23	20240117	130000	-12.62	20230717	71700	58.44	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
132	20240307	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	700	2	0.62	12293557300	107774	54.82	112700	115700	111900	146100	78700	112400	114067.93	26.26	3484	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	80044	-36.90	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-13.00	71700	20230316	57.74	123800	-8.64	20240206	104000	8.75	20240117	130000	-13.00	20230717	71700	57.74	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
133	20240307	130225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	1100	2	0.98	10630823400	93096	47.35	112700	115700	111900	146100	78700	112400	114192.05	26.26	6145	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	80327	-37.03	0.83	12	0.13	-3065.00	137417.00	130000	20230717	-12.69	71700	20230316	58.30	123800	-8.32	20240206	104000	9.13	20240117	130000	-12.69	20230717	71700	58.30	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
134	20240307	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	1400	2	1.25	9121889400	79796	40.59	112700	115700	111900	146100	78700	112400	114315.12	26.26	7694	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	80540	-37.13	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.46	71700	20230316	58.72	123800	-8.08	20240206	104000	9.42	20240117	130000	-12.46	20230717	71700	58.72	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
135	20240307	110229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	2200	2	1.96	7168198600	62677	31.88	112700	115700	111900	146100	78700	112400	114367.29	26.26	10703	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	81106	-37.39	0.83	12	0.09	-3065.00	137417.00	130000	20230717	-11.85	71700	20230316	59.83	123800	-7.43	20240206	104000	10.19	20240117	130000	-11.85	20230717	71700	59.83	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
136	20240307	100229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114600	2200	2	1.96	4379216800	38428	19.55	112700	115700	111900	146100	78700	112400	113959.01	26.26	7166	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	81106	-37.39	0.83	12	0.05	-3065.00	137417.00	130000	20230717	-11.85	71700	20230316	59.83	123800	-7.43	20240206	104000	10.19	20240117	130000	-11.85	20230717	71700	59.83	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
137	20240307	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111900	-500	5	-0.44	421784100	3742	1.90	112700	113400	111900	146100	78700	112400	112716.22	26.26	-1487	116333	114366	111833	109866	107333	115350	110850	3539	33700	5000	85420	100	1	70773116	79195	-36.51	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-13.92	71700	20230316	56.07	123800	-9.61	20240206	104000	7.60	20240117	130000	-13.92	20230717	71700	56.07	20230316	0.37	N	009540	5000	3538 억	18586722	N	N	417	N	N
138	20240306	160226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112400	2200	2	2.00	21033432700	187749	90.63	110500	113800	109300	143200	77200	110200	112029.51	26.24	-8171	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	79549	-36.67	0.82	12	0.27	-3065.00	137417.00	130000	20230717	-13.54	71700	20230316	56.76	123800	-9.21	20240206	104000	8.08	20240117	130000	-13.54	20230717	71700	56.76	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	417	N	N
139	20240306	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	2400	2	2.18	19159628700	171087	82.59	110500	113800	109300	143200	77200	110200	111987.79	26.24	-5558	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	79691	-36.74	0.82	12	0.24	-3065.00	137417.00	130000	20230717	-13.38	71700	20230316	57.04	123800	-9.05	20240206	104000	8.27	20240117	130000	-13.38	20230717	71700	57.04	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
140	20240306	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	2700	2	2.45	16107648000	144001	69.51	110500	113800	109300	143200	77200	110200	111858.06	26.24	1755	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	79903	-36.84	0.82	12	0.20	-3065.00	137417.00	130000	20230717	-13.15	71700	20230316	57.46	123800	-8.80	20240206	104000	8.56	20240117	130000	-13.15	20230717	71700	57.46	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
141	20240306	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	3200	2	2.90	13437923900	120435	58.14	110500	113500	109300	143200	77200	110200	111578.40	26.24	2799	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	80257	-37.00	0.83	12	0.17	-3065.00	137417.00	130000	20230717	-12.77	71700	20230316	58.16	123800	-8.40	20240206	104000	9.04	20240117	130000	-12.77	20230717	71700	58.16	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
142	20240306	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	1200	2	1.09	8898210200	80089	38.66	110500	112000	109300	143200	77200	110200	111104.19	26.24	-7912	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	78841	-36.35	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.31	71700	20230316	55.37	123800	-10.02	20240206	104000	7.12	20240117	130000	-14.31	20230717	71700	55.37	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
143	20240306	110227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	1300	2	1.18	6914166800	62279	30.06	110500	112000	109300	143200	77200	110200	111019.43	26.24	-4687	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	78912	-36.38	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.23	71700	20230316	55.51	123800	-9.94	20240206	104000	7.21	20240117	130000	-14.23	20230717	71700	55.51	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
144	20240306	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111200	1000	2	0.91	4763693200	42964	20.74	110500	112000	109300	143200	77200	110200	110876.63	26.24	-1841	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	78700	-36.28	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.46	71700	20230316	55.09	123800	-10.18	20240206	104000	6.92	20240117	130000	-14.46	20230717	71700	55.09	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
145	20240306	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111200	1000	2	0.91	604583200	5455	2.63	110500	111500	110500	143200	77200	110200	110832.76	26.24	-1498	113933	112066	110033	108166	106133	113000	109100	3539	33000	5000	83750	100	1	70773116	78700	-36.28	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-14.46	71700	20230316	55.09	123800	-10.18	20240206	104000	6.92	20240117	130000	-14.46	20230717	71700	55.09	20230316	0.35	N	009540	5000	3538 억	18571318	N	N	2951	N	N
146	20240305	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110200	2400	2	2.23	22823254100	206190	57.19	108000	111900	108000	140100	75500	107800	110690.69	26.19	30317	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	77992	-35.95	0.80	12	0.29	-3065.00	137417.00	130000	20230717	-15.23	71700	20230316	53.70	123800	-10.99	20240206	104000	5.96	20240117	130000	-15.23	20230717	71700	53.70	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	2951	N	N
147	20240305	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	3200	2	2.97	20746057000	187333	51.96	108000	111900	108000	140100	75500	107800	110744.37	26.19	28045	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78558	-36.22	0.81	12	0.26	-3065.00	137417.00	130000	20230717	-14.62	71700	20230316	54.81	123800	-10.34	20240206	104000	6.73	20240117	130000	-14.62	20230717	71700	54.81	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
148	20240305	140222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	2600	2	2.41	17472352600	157840	43.78	108000	111900	108000	140100	75500	107800	110696.72	26.19	30015	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78134	-36.02	0.80	12	0.22	-3065.00	137417.00	130000	20230717	-15.08	71700	20230316	53.97	123800	-10.82	20240206	104000	6.15	20240117	130000	-15.08	20230717	71700	53.97	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
149	20240305	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	2700	2	2.50	15712697100	141880	39.35	108000	111900	108000	140100	75500	107800	110746.51	26.19	32507	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78204	-36.05	0.80	12	0.20	-3065.00	137417.00	130000	20230717	-15.00	71700	20230316	54.11	123800	-10.74	20240206	104000	6.25	20240117	130000	-15.00	20230717	71700	54.11	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
150	20240305	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	2800	2	2.60	14193593800	128124	35.54	108000	111900	108000	140100	75500	107800	110780.27	26.19	35219	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78275	-36.08	0.80	12	0.18	-3065.00	137417.00	130000	20230717	-14.92	71700	20230316	54.25	123800	-10.66	20240206	104000	6.35	20240117	130000	-14.92	20230717	71700	54.25	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
151	20240305	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	3300	2	3.06	12366176300	111642	30.96	108000	111900	108000	140100	75500	107800	110766.50	26.19	38374	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78629	-36.25	0.81	12	0.16	-3065.00	137417.00	130000	20230717	-14.54	71700	20230316	54.95	123800	-10.26	20240206	104000	6.83	20240117	130000	-14.54	20230717	71700	54.95	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
152	20240305	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	3200	2	2.97	8924688200	80714	22.39	108000	111600	108000	140100	75500	107800	110571.96	26.19	30750	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	78558	-36.22	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.62	71700	20230316	54.81	123800	-10.34	20240206	104000	6.73	20240117	130000	-14.62	20230717	71700	54.81	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
153	20240305	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109900	2100	2	1.95	1727380700	15784	4.38	108000	110700	108000	140100	75500	107800	109439.34	26.19	10097	115466	111632	109466	105632	103466	110550	104550	3539	32300	5000	81920	100	1	70773116	77780	-35.86	0.80	12	0.02	-3065.00	137417.00	130000	20230717	-15.46	71700	20230316	53.28	123800	-11.23	20240206	104000	5.67	20240117	130000	-15.46	20230717	71700	53.28	20230316	0.32	N	009540	5000	3538 억	18536813	N	N	28	N	N
154	20240304	160224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107800	-4100	5	-3.66	39287230300	359746	115.43	112800	113300	107300	145400	78400	111900	109210.18	26.38	42530	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	76293	-35.17	0.78	12	0.51	-3065.00	137417.00	130000	20230717	-17.08	71700	20230316	50.35	123800	-12.92	20240206	104000	3.65	20240117	130000	-17.08	20230717	71700	50.35	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	28	N	N
155	20240304	150223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108200	-3700	5	-3.31	35531166100	324960	104.27	112800	113300	107300	145400	78400	111900	109340.12	26.38	38119	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	76577	-35.30	0.79	12	0.46	-3065.00	137417.00	130000	20230717	-16.77	71700	20230316	50.91	123800	-12.60	20240206	104000	4.04	20240117	130000	-16.77	20230717	71700	50.91	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
156	20240304	140213	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107600	-4300	5	-3.84	28487265900	259574	83.29	112800	113300	107400	145400	78400	111900	109746.22	26.38	19819	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	76152	-35.11	0.78	12	0.37	-3065.00	137417.00	130000	20230717	-17.23	71700	20230316	50.07	123800	-13.09	20240206	104000	3.46	20240117	130000	-17.23	20230717	71700	50.07	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
157	20240304	130222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108300	-3600	5	-3.22	23239775500	210919	67.68	112800	113300	107900	145400	78400	111900	110183.41	26.38	12391	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	76647	-35.33	0.79	12	0.30	-3065.00	137417.00	130000	20230717	-16.69	71700	20230316	51.05	123800	-12.52	20240206	104000	4.13	20240117	130000	-16.69	20230717	71700	51.05	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
158	20240304	120215	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109200	-2700	5	-2.41	18632106000	168536	54.08	112800	113300	109000	145400	78400	111900	110552.68	26.38	10182	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	77284	-35.63	0.79	12	0.24	-3065.00	137417.00	130000	20230717	-16.00	71700	20230316	52.30	123800	-11.79	20240206	104000	5.00	20240117	130000	-16.00	20230717	71700	52.30	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
159	20240304	110221	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109500	-2400	5	-2.14	14527618500	130986	42.03	112800	113300	109100	145400	78400	111900	110909.70	26.38	2865	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	77497	-35.73	0.80	12	0.19	-3065.00	137417.00	130000	20230717	-15.77	71700	20230316	52.72	123800	-11.55	20240206	104000	5.29	20240117	130000	-15.77	20230717	71700	52.72	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
160	20240304	100222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	-800	5	-0.71	6972229700	62280	19.98	112800	113300	110900	145400	78400	111900	111949.74	26.38	6172	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	78629	-36.25	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.54	71700	20230316	54.95	123800	-10.26	20240206	104000	6.83	20240117	130000	-14.54	20230717	71700	54.95	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N
161	20240304	090222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	700	2	0.63	696234500	6168	1.98	112800	113300	112600	145400	78400	111900	112878.49	26.38	704	116366	114132	112966	110732	109566	113550	110150	3539	33500	5000	85040	100	1	70773116	79691	-36.74	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.38	71700	20230316	57.04	123800	-9.05	20240206	104000	8.27	20240117	130000	-13.38	20230717	71700	57.04	20230316	0.33	N	009540	5000	3538 억	18671119	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History