KissMeData/034730/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	160419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178600	-4000	5	-2.19	28278308700	157596	134.34	181000	182200	178300	237000	127900	182600	179437.73	24.77	0	7173	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	130732	-17.02	0.58	12	0.22	-10496.00	307557.00	212000	20240223	-15.75	134700	20231006	32.59	212000	-15.75	20240223	150300	18.83	20240118	212000	-15.75	20240223	134700	32.59	20231006	0.21	N	034730	200	160 억		18128897	N	N	337	N	00	N
3	20240329	150421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179000	-3600	5	-1.97	24621828100	137126	116.89	181000	182200	178300	237000	127900	182600	179556.19	24.77	0	4670	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131025	-17.05	0.58	12	0.19	-10496.00	307557.00	212000	20240223	-15.57	134700	20231006	32.89	212000	-15.57	20240223	150300	19.10	20240118	212000	-15.57	20240223	134700	32.89	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
4	20240329	140415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179000	-3600	5	-1.97	20384136300	113453	96.71	181000	182200	178300	237000	127900	182600	179670.26	24.77	0	-2837	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131025	-17.05	0.58	12	0.15	-10496.00	307557.00	212000	20240223	-15.57	134700	20231006	32.89	212000	-15.57	20240223	150300	19.10	20240118	212000	-15.57	20240223	134700	32.89	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
5	20240329	130412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179400	-3200	5	-1.75	17152829300	95429	81.35	181000	182200	178300	237000	127900	182600	179744.35	24.77	0	-6418	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131318	-17.09	0.58	12	0.13	-10496.00	307557.00	212000	20240223	-15.38	134700	20231006	33.18	212000	-15.38	20240223	150300	19.36	20240118	212000	-15.38	20240223	134700	33.18	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
6	20240329	120416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	180300	-2300	5	-1.26	15706585700	87387	74.49	181000	182200	178300	237000	127900	182600	179735.89	24.77	0	-7566	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131977	-17.18	0.59	12	0.12	-10496.00	307557.00	212000	20240223	-14.95	134700	20231006	33.85	212000	-14.95	20240223	150300	19.96	20240118	212000	-14.95	20240223	134700	33.85	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
7	20240329	110411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179400	-3200	5	-1.75	11895582400	66240	56.46	181000	182200	178300	237000	127900	182600	179582.98	24.77	0	-10609	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131318	-17.09	0.58	12	0.09	-10496.00	307557.00	212000	20240223	-15.38	134700	20231006	33.18	212000	-15.38	20240223	150300	19.36	20240118	212000	-15.38	20240223	134700	33.18	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
8	20240329	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179400	-3200	5	-1.75	6573836100	36491	31.11	181000	182200	178800	237000	127900	182600	180149.38	24.77	0	-3704	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	131318	-17.09	0.58	12	0.05	-10496.00	307557.00	212000	20240223	-15.38	134700	20231006	33.18	212000	-15.38	20240223	150300	19.36	20240118	212000	-15.38	20240223	134700	33.18	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
9	20240329	090410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	181900	-700	5	-0.38	799263100	4408	3.76	181000	182200	181000	237000	127900	182600	181320.45	24.77	0	1164	188733	185666	184133	181066	179533	184900	180300	160	54400	200	138770	100	1	73198329	133148	-17.33	0.59	12	0.01	-10496.00	307557.00	212000	20240223	-14.20	134700	20231006	35.04	212000	-14.20	20240223	150300	21.02	20240118	212000	-14.20	20240223	134700	35.04	20231006	0.21	N	034730	200	160 억		18128897	N	N	469	N	00	N
10	20240328	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	182600	-2600	5	-1.40	21436007900	116474	125.80	186000	187200	182600	240500	129700	185200	184041.46	24.80	0	-16021	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	133660	-17.40	0.59	12	0.16	-10496.00	307557.00	212000	20240223	-13.87	134700	20231006	35.56	212000	-13.87	20240223	150300	21.49	20240118	212000	-13.87	20240223	134700	35.56	20231006	0.21	N	034730	200	160 억		18155670	N	N	469	N	00	N
11	20240328	150415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183300	-1900	5	-1.03	18192581800	98730	106.63	186000	187200	182900	240500	129700	185200	184266.00	24.80	0	-16326	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	134173	-17.46	0.60	12	0.13	-10496.00	307557.00	212000	20240223	-13.54	134700	20231006	36.08	212000	-13.54	20240223	150300	21.96	20240118	212000	-13.54	20240223	134700	36.08	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
12	20240328	140410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183100	-2100	5	-1.13	15449341600	83752	90.46	186000	187200	183100	240500	129700	185200	184465.35	24.80	0	-13476	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	134026	-17.44	0.60	12	0.11	-10496.00	307557.00	212000	20240223	-13.63	134700	20231006	35.93	212000	-13.63	20240223	150300	21.82	20240118	212000	-13.63	20240223	134700	35.93	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
13	20240328	130408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183900	-1300	5	-0.70	11890679400	64369	69.52	186000	187200	183600	240500	129700	185200	184726.80	24.80	0	-8468	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	134612	-17.52	0.60	12	0.09	-10496.00	307557.00	212000	20240223	-13.25	134700	20231006	36.53	212000	-13.25	20240223	150300	22.36	20240118	212000	-13.25	20240223	134700	36.53	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
14	20240328	120413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183800	-1400	5	-0.76	10876056500	58852	63.56	186000	187200	183600	240500	129700	185200	184803.52	24.80	0	-7303	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	134539	-17.51	0.60	12	0.08	-10496.00	307557.00	212000	20240223	-13.30	134700	20231006	36.45	212000	-13.30	20240223	150300	22.29	20240118	212000	-13.30	20240223	134700	36.45	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
15	20240328	110411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184600	-600	5	-0.32	9603572600	51954	56.11	186000	187200	183600	240500	129700	185200	184847.61	24.80	0	-6461	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	135124	-17.59	0.60	12	0.07	-10496.00	307557.00	212000	20240223	-12.92	134700	20231006	37.05	212000	-12.92	20240223	150300	22.82	20240118	212000	-12.92	20240223	134700	37.05	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
16	20240328	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184900	-300	5	-0.16	7446132100	40272	43.50	186000	187200	183600	240500	129700	185200	184896.01	24.80	0	-5356	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	135344	-17.62	0.60	12	0.06	-10496.00	307557.00	212000	20240223	-12.78	134700	20231006	37.27	212000	-12.78	20240223	150300	23.02	20240118	212000	-12.78	20240223	134700	37.27	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
17	20240328	090418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186000	800	2	0.43	2693079700	14529	15.69	186000	187200	184000	240500	129700	185200	185358.92	24.80	0	-2174	190200	187700	186400	183900	182600	187050	183250	160	55300	200	140750	100	1	73198329	136149	-17.72	0.60	12	0.02	-10496.00	307557.00	212000	20240223	-12.26	134700	20231006	38.08	212000	-12.26	20240223	150300	23.75	20240118	212000	-12.26	20240223	134700	38.08	20231006	0.21	N	034730	200	160 억		18155670	N	N	600	N	00	N
18	20240327	160416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185200	-3200	5	-1.70	17252341900	92433	96.90	186500	188900	185100	244500	131900	188400	186651.00	24.82	0	-2144	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	135563	-17.64	0.60	12	0.13	-10496.00	307557.00	212000	20240223	-12.64	134700	20231006	37.49	212000	-12.64	20240223	150300	23.22	20240118	212000	-12.64	20240223	134700	37.49	20231006	0.21	N	034730	200	160 억		18164775	N	N	600	N	00	N
19	20240327	150417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185600	-2800	5	-1.49	14558301800	77894	81.66	186500	188900	185500	244500	131900	188400	186898.89	24.82	0	-2004	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	135856	-17.68	0.60	12	0.11	-10496.00	307557.00	212000	20240223	-12.45	134700	20231006	37.79	212000	-12.45	20240223	150300	23.49	20240118	212000	-12.45	20240223	134700	37.79	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
20	20240327	140418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186800	-1600	5	-0.85	10139261200	54156	56.77	186500	188900	186500	244500	131900	188400	187223.23	24.82	0	-831	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	136734	-17.80	0.61	12	0.07	-10496.00	307557.00	212000	20240223	-11.89	134700	20231006	38.68	212000	-11.89	20240223	150300	24.28	20240118	212000	-11.89	20240223	134700	38.68	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
21	20240327	130418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186700	-1700	5	-0.90	8544293000	45621	47.82	186500	188900	186500	244500	131900	188400	187288.60	24.82	0	-340	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	136661	-17.79	0.61	12	0.06	-10496.00	307557.00	212000	20240223	-11.93	134700	20231006	38.60	212000	-11.93	20240223	150300	24.22	20240118	212000	-11.93	20240223	134700	38.60	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
22	20240327	120418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187900	-500	5	-0.27	6342216400	33838	35.47	186500	188900	186500	244500	131900	188400	187428.82	24.82	0	-132	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	137540	-17.90	0.61	12	0.05	-10496.00	307557.00	212000	20240223	-11.37	134700	20231006	39.50	212000	-11.37	20240223	150300	25.02	20240118	212000	-11.37	20240223	134700	39.50	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
23	20240327	110417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	-1200	5	-0.64	4843540200	25832	27.08	186500	188900	186500	244500	131900	188400	187501.56	24.82	0	-555	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	137027	-17.84	0.61	12	0.04	-10496.00	307557.00	212000	20240223	-11.70	134700	20231006	38.98	212000	-11.70	20240223	150300	24.55	20240118	212000	-11.70	20240223	134700	38.98	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
24	20240327	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188300	-100	5	-0.05	2643186000	14088	14.77	186500	188900	186500	244500	131900	188400	187619.68	24.82	0	290	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	137832	-17.94	0.61	12	0.02	-10496.00	307557.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	150300	25.28	20240118	212000	-11.18	20240223	134700	39.79	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
25	20240327	090418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187800	-600	5	-0.32	618254700	3311	3.47	186500	188400	186500	244500	131900	188400	186727.48	24.82	0	-1087	192933	190666	189433	187166	185933	190050	186550	160	56100	200	143180	100	1	73198329	137466	-17.89	0.61	12	0.00	-10496.00	307557.00	212000	20240223	-11.42	134700	20231006	39.42	212000	-11.42	20240223	150300	24.95	20240118	212000	-11.42	20240223	134700	39.42	20231006	0.21	N	034730	200	160 억		18164775	N	N	333	N	00	N
26	20240326	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188400	500	2	0.27	18044586300	95219	113.09	190000	191700	188200	244000	131600	187900	189511.57	24.74	0	11904	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	137906	-17.95	0.61	12	0.13	-10496.00	307557.00	212000	20240223	-11.13	134700	20231006	39.87	212000	-11.13	20240223	150300	25.35	20240118	212000	-11.13	20240223	134700	39.87	20231006	0.21	N	034730	200	160 억		18106718	N	N	331	N	00	N
27	20240326	150411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188700	800	2	0.43	15673263800	82634	98.14	190000	191700	188200	244000	131600	187900	189670.88	24.74	0	11429	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138125	-17.98	0.61	12	0.11	-10496.00	307557.00	212000	20240223	-10.99	134700	20231006	40.09	212000	-10.99	20240223	150300	25.55	20240118	212000	-10.99	20240223	134700	40.09	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
28	20240326	140410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188600	700	2	0.37	13405692400	70628	83.88	190000	191700	188200	244000	131600	187900	189807.05	24.74	0	9750	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138052	-17.97	0.61	12	0.10	-10496.00	307557.00	212000	20240223	-11.04	134700	20231006	40.01	212000	-11.04	20240223	150300	25.48	20240118	212000	-11.04	20240223	134700	40.01	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
29	20240326	130408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188800	900	2	0.48	11415224700	60092	71.37	190000	191700	188200	244000	131600	187900	189962.47	24.74	0	8599	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138198	-17.99	0.61	12	0.08	-10496.00	307557.00	212000	20240223	-10.94	134700	20231006	40.16	212000	-10.94	20240223	150300	25.62	20240118	212000	-10.94	20240223	134700	40.16	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
30	20240326	120410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189300	1400	2	0.75	9795390500	51537	61.21	190000	191700	188200	244000	131600	187900	190065.21	24.74	0	9206	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138564	-18.04	0.62	12	0.07	-10496.00	307557.00	212000	20240223	-10.71	134700	20231006	40.53	212000	-10.71	20240223	150300	25.95	20240118	212000	-10.71	20240223	134700	40.53	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
31	20240326	110404	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189400	1500	2	0.80	7640961900	40178	47.72	190000	191700	188200	244000	131600	187900	190177.76	24.74	0	6361	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138638	-18.04	0.62	12	0.05	-10496.00	307557.00	212000	20240223	-10.66	134700	20231006	40.61	212000	-10.66	20240223	150300	26.01	20240118	212000	-10.66	20240223	134700	40.61	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
32	20240326	100412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189000	1100	2	0.59	5317211300	27951	33.20	190000	191700	188200	244000	131600	187900	190233.31	24.74	0	4079	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138345	-18.01	0.61	12	0.04	-10496.00	307557.00	212000	20240223	-10.85	134700	20231006	40.31	212000	-10.85	20240223	150300	25.75	20240118	212000	-10.85	20240223	134700	40.31	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
33	20240326	090410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189600	1700	2	0.90	650003600	3432	4.08	190000	190000	188200	244000	131600	187900	189394.99	24.74	0	-222	194433	191166	189333	186066	184233	190250	185150	160	56100	200	142800	100	1	73198329	138784	-18.06	0.62	12	0.00	-10496.00	307557.00	212000	20240223	-10.57	134700	20231006	40.76	212000	-10.57	20240223	150300	26.15	20240118	212000	-10.57	20240223	134700	40.76	20231006	0.21	N	034730	200	160 억		18106718	N	N	133	N	00	N
34	20240325	160422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187900	-3300	5	-1.73	15818237800	83698	60.28	191500	192600	187500	248500	133900	191200	188993.24	24.75	0	-17807	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	137540	-17.90	0.61	12	0.11	-10496.00	307557.00	212000	20240223	-11.37	134700	20231006	39.50	212000	-11.37	20240223	150300	25.02	20240118	212000	-11.37	20240223	134700	39.50	20231006	0.21	N	034730	200	160 억		18119199	N	N	133	N	00	N
35	20240325	150425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189400	-1800	5	-0.94	13952617800	73789	53.14	191500	192600	187500	248500	133900	191200	189088.02	24.75	0	-17380	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	138638	-18.04	0.62	12	0.10	-10496.00	307557.00	212000	20240223	-10.66	134700	20231006	40.61	212000	-10.66	20240223	150300	26.01	20240118	212000	-10.66	20240223	134700	40.61	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
36	20240325	140424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189000	-2200	5	-1.15	11030379400	58368	42.04	191500	192600	187500	248500	133900	191200	188979.87	24.75	0	-17958	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	138345	-18.01	0.61	12	0.08	-10496.00	307557.00	212000	20240223	-10.85	134700	20231006	40.31	212000	-10.85	20240223	150300	25.75	20240118	212000	-10.85	20240223	134700	40.31	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
37	20240325	130425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187500	-3700	5	-1.94	9601684800	50768	36.56	191500	192600	187500	248500	133900	191200	189128.64	24.75	0	-16779	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	137247	-17.86	0.61	12	0.07	-10496.00	307557.00	212000	20240223	-11.56	134700	20231006	39.20	212000	-11.56	20240223	150300	24.75	20240118	212000	-11.56	20240223	134700	39.20	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
38	20240325	120429	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187700	-3500	5	-1.83	8395530700	44339	31.93	191500	192600	187600	248500	133900	191200	189348.63	24.75	0	-12788	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	137393	-17.88	0.61	12	0.06	-10496.00	307557.00	212000	20240223	-11.46	134700	20231006	39.35	212000	-11.46	20240223	150300	24.88	20240118	212000	-11.46	20240223	134700	39.35	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
39	20240325	110426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188400	-2800	5	-1.46	7250358600	38250	27.55	191500	192600	187600	248500	133900	191200	189551.82	24.75	0	-9718	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	137906	-17.95	0.61	12	0.05	-10496.00	307557.00	212000	20240223	-11.13	134700	20231006	39.87	212000	-11.13	20240223	150300	25.35	20240118	212000	-11.13	20240223	134700	39.87	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
40	20240325	100424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187600	-3600	5	-1.88	5404803000	28442	20.48	191500	192600	187600	248500	133900	191200	190028.89	24.75	0	-7730	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	137320	-17.87	0.61	12	0.04	-10496.00	307557.00	212000	20240223	-11.51	134700	20231006	39.27	212000	-11.51	20240223	150300	24.82	20240118	212000	-11.51	20240223	134700	39.27	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
41	20240325	090426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191700	500	2	0.26	271542100	1422	1.02	191500	191900	189800	248500	133900	191200	190957.71	24.75	0	-448	199866	195532	192266	187932	184666	197700	190100	160	57300	200	145310	100	1	73198329	140321	-18.26	0.62	12	0.00	-10496.00	307557.00	212000	20240223	-9.58	134700	20231006	42.32	212000	-9.58	20240223	150300	27.54	20240118	212000	-9.58	20240223	134700	42.32	20231006	0.21	N	034730	200	160 억		18119199	N	N	13	N	00	N
42	20240322	160423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191200	200	2	0.10	26621771400	138339	70.53	189000	196600	189000	248000	133700	191000	192440.26	24.72	0	4893	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	139955	-18.22	0.62	12	0.19	-10496.00	307557.00	212000	20240223	-9.81	134700	20231006	41.95	212000	-9.81	20240223	150300	27.21	20240118	212000	-9.81	20240223	134700	41.95	20231006	0.21	N	034730	200	160 억		18093923	N	N	13	N	00	N
43	20240322	150427	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191200	200	2	0.10	23757672700	123368	62.89	189000	196600	189000	248000	133700	191000	192577.07	24.72	0	7237	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	139955	-18.22	0.62	12	0.17	-10496.00	307557.00	212000	20240223	-9.81	134700	20231006	41.95	212000	-9.81	20240223	150300	27.21	20240118	212000	-9.81	20240223	134700	41.95	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
44	20240322	140421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190700	-300	5	-0.16	20811310600	107966	55.04	189000	196600	189000	248000	133700	191000	192759.81	24.72	0	7785	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	139589	-18.17	0.62	12	0.15	-10496.00	307557.00	212000	20240223	-10.05	134700	20231006	41.57	212000	-10.05	20240223	150300	26.88	20240118	212000	-10.05	20240223	134700	41.57	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
45	20240322	130424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190800	-200	5	-0.10	18709789100	96948	49.43	189000	196600	189000	248000	133700	191000	192990.16	24.72	0	11067	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	139662	-18.18	0.62	12	0.13	-10496.00	307557.00	212000	20240223	-10.00	134700	20231006	41.65	212000	-10.00	20240223	150300	26.95	20240118	212000	-10.00	20240223	134700	41.65	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
46	20240322	120419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191400	400	2	0.21	16522414300	85476	43.58	189000	196600	189000	248000	133700	191000	193301.86	24.72	0	14358	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	140102	-18.24	0.62	12	0.12	-10496.00	307557.00	212000	20240223	-9.72	134700	20231006	42.09	212000	-9.72	20240223	150300	27.35	20240118	212000	-9.72	20240223	134700	42.09	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
47	20240322	110426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191100	100	2	0.05	14027112100	72504	36.96	189000	196600	189000	248000	133700	191000	193470.52	24.72	0	14515	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	139882	-18.21	0.62	12	0.10	-10496.00	307557.00	212000	20240223	-9.86	134700	20231006	41.87	212000	-9.86	20240223	150300	27.15	20240118	212000	-9.86	20240223	134700	41.87	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
48	20240322	100422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193600	2600	2	1.36	10352730600	53355	27.20	189000	196600	189000	248000	133700	191000	194041.20	24.72	0	16782	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	141712	-18.45	0.63	12	0.07	-10496.00	307557.00	212000	20240223	-8.68	134700	20231006	43.73	212000	-8.68	20240223	150300	28.81	20240118	212000	-8.68	20240223	134700	43.73	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
49	20240322	090420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192300	1300	2	0.68	1126162300	5892	3.00	189000	192800	189000	248000	133700	191000	191136.71	24.72	0	1705	195800	193400	189100	186700	182400	194600	187900	160	57000	200	145160	100	1	73198329	140760	-18.32	0.63	12	0.01	-10496.00	307557.00	212000	20240223	-9.29	134700	20231006	42.76	212000	-9.29	20240223	150300	27.94	20240118	212000	-9.29	20240223	134700	42.76	20231006	0.21	N	034730	200	160 억		18093923	N	N	245	N	00	N
50	20240321	160421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191000	8000	2	4.37	37135851400	195921	211.34	186700	191500	184800	237500	128100	183000	189543.49	24.73	0	4851	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	139809	-18.20	0.62	12	0.27	-10496.00	307557.00	212000	20240223	-9.91	134700	20231006	41.80	212000	-9.91	20240223	150300	27.08	20240118	212000	-9.91	20240223	134700	41.80	20231006	0.21	N	034730	200	160 억		18104735	N	N	245	N	00	N
51	20240321	150421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189800	6800	2	3.72	33570141900	177218	191.17	186700	191500	184800	237500	128100	183000	189428.51	24.73	0	559	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	138930	-18.08	0.62	12	0.24	-10496.00	307557.00	212000	20240223	-10.47	134700	20231006	40.91	212000	-10.47	20240223	150300	26.28	20240118	212000	-10.47	20240223	134700	40.91	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
52	20240321	140422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190300	7300	2	3.99	28278159100	149304	161.06	186700	191500	184800	237500	128100	183000	189399.88	24.73	0	9	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	139296	-18.13	0.62	12	0.20	-10496.00	307557.00	212000	20240223	-10.24	134700	20231006	41.28	212000	-10.24	20240223	150300	26.61	20240118	212000	-10.24	20240223	134700	41.28	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
53	20240321	130419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190200	7200	2	3.93	24908090200	131598	141.96	186700	191500	184800	237500	128100	183000	189274.08	24.73	0	1521	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	139223	-18.12	0.62	12	0.18	-10496.00	307557.00	212000	20240223	-10.28	134700	20231006	41.20	212000	-10.28	20240223	150300	26.55	20240118	212000	-10.28	20240223	134700	41.20	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
54	20240321	120421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189800	6800	2	3.72	21972343200	116141	125.28	186700	191500	184800	237500	128100	183000	189186.79	24.73	0	5128	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	138930	-18.08	0.62	12	0.16	-10496.00	307557.00	212000	20240223	-10.47	134700	20231006	40.91	212000	-10.47	20240223	150300	26.28	20240118	212000	-10.47	20240223	134700	40.91	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
55	20240321	110421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190000	7000	2	3.83	17926994400	94904	102.37	186700	191500	184800	237500	128100	183000	188896.09	24.73	0	8998	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	139077	-18.10	0.62	12	0.13	-10496.00	307557.00	212000	20240223	-10.38	134700	20231006	41.05	212000	-10.38	20240223	150300	26.41	20240118	212000	-10.38	20240223	134700	41.05	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
56	20240321	100420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190000	7000	2	3.83	10414675200	55502	59.87	186700	190800	184800	237500	128100	183000	187645.04	24.73	0	3543	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	139077	-18.10	0.62	12	0.08	-10496.00	307557.00	212000	20240223	-10.38	134700	20231006	41.05	212000	-10.38	20240223	150300	26.41	20240118	212000	-10.38	20240223	134700	41.05	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
57	20240321	090422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185800	2800	2	1.53	918018800	4920	5.31	186700	186900	185700	237500	128100	183000	186589.19	24.73	0	1662	188000	185500	184200	181700	180400	184850	181050	160	54500	200	139080	100	1	73198329	136002	-17.70	0.60	12	0.01	-10496.00	307557.00	212000	20240223	-12.36	134700	20231006	37.94	212000	-12.36	20240223	150300	23.62	20240118	212000	-12.36	20240223	134700	37.94	20231006	0.21	N	034730	200	160 억		18104735	N	N	99	N	00	N
58	20240320	160418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183000	300	2	0.16	17095901500	92513	93.07	185000	186700	182900	237500	127900	182700	184799.12	24.78	0	-12637	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	133953	-17.44	0.60	12	0.13	-10496.00	307557.00	212000	20240223	-13.68	134700	20231006	35.86	212000	-13.68	20240223	150300	21.76	20240118	212000	-13.68	20240223	134700	35.86	20231006	0.21	N	034730	200	160 억		18134962	N	N	99	N	00	N
59	20240320	150419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183300	600	2	0.33	15645639100	84590	85.10	185000	186700	183200	237500	127900	182700	184958.71	24.78	0	-14707	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	134173	-17.46	0.60	12	0.12	-10496.00	307557.00	212000	20240223	-13.54	134700	20231006	36.08	212000	-13.54	20240223	150300	21.96	20240118	212000	-13.54	20240223	134700	36.08	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
60	20240320	140423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183900	1200	2	0.66	14093366600	76142	76.60	185000	186700	183500	237500	127900	182700	185093.45	24.78	0	-13232	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	134612	-17.52	0.60	12	0.10	-10496.00	307557.00	212000	20240223	-13.25	134700	20231006	36.53	212000	-13.25	20240223	150300	22.36	20240118	212000	-13.25	20240223	134700	36.53	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
61	20240320	130424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184300	1600	2	0.88	12516901800	67585	67.99	185000	186700	183500	237500	127900	182700	185202.66	24.78	0	-11044	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	134905	-17.56	0.60	12	0.09	-10496.00	307557.00	212000	20240223	-13.07	134700	20231006	36.82	212000	-13.07	20240223	150300	22.62	20240118	212000	-13.07	20240223	134700	36.82	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
62	20240320	120421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183800	1100	2	0.60	11343180900	61219	61.59	185000	186700	183500	237500	127900	182700	185288.91	24.78	0	-10599	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	134539	-17.51	0.60	12	0.08	-10496.00	307557.00	212000	20240223	-13.30	134700	20231006	36.45	212000	-13.30	20240223	150300	22.29	20240118	212000	-13.30	20240223	134700	36.45	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
63	20240320	110421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184300	1600	2	0.88	8875285300	47802	48.09	185000	186700	184100	237500	127900	182700	185668.15	24.78	0	-8351	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	134905	-17.56	0.60	12	0.07	-10496.00	307557.00	212000	20240223	-13.07	134700	20231006	36.82	212000	-13.07	20240223	150300	22.62	20240118	212000	-13.07	20240223	134700	36.82	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
64	20240320	100418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185600	2900	2	1.59	6164360500	33161	33.36	185000	186700	184100	237500	127900	182700	185892.65	24.78	0	-4566	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	135856	-17.68	0.60	12	0.05	-10496.00	307557.00	212000	20240223	-12.45	134700	20231006	37.79	212000	-12.45	20240223	150300	23.49	20240118	212000	-12.45	20240223	134700	37.79	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
65	20240320	090416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185300	2600	2	1.42	1042942000	5625	5.66	185000	186700	184100	237500	127900	182700	185415.77	24.78	0	-297	186433	184566	183433	181566	180433	185500	182500	160	54800	200	138850	100	1	73198329	135637	-17.65	0.60	12	0.01	-10496.00	307557.00	212000	20240223	-12.59	134700	20231006	37.56	212000	-12.59	20240223	150300	23.29	20240118	212000	-12.59	20240223	134700	37.56	20231006	0.21	N	034730	200	160 억		18134962	N	N	237	N	00	N
66	20240319	160413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	182700	-1500	5	-0.81	18065135900	98396	95.96	182400	185300	182300	239000	129000	184200	183598.60	24.75	0	10273	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	133733	-17.41	0.59	12	0.13	-10496.00	307557.00	212000	20240223	-13.82	134700	20231006	35.63	212000	-13.82	20240223	150300	21.56	20240118	212000	-13.82	20240223	134700	35.63	20231006	0.22	N	034730	200	160 억		18117826	N	N	237	N	00	N
67	20240319	150419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183300	-900	5	-0.49	15549691200	84642	82.54	182400	185300	182300	239000	129000	184200	183711.28	24.75	0	9165	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	134173	-17.46	0.60	12	0.12	-10496.00	307557.00	212000	20240223	-13.54	134700	20231006	36.08	212000	-13.54	20240223	150300	21.96	20240118	212000	-13.54	20240223	134700	36.08	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
68	20240319	140419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183400	-800	5	-0.43	12324985100	67026	65.36	182400	185300	182300	239000	129000	184200	183883.63	24.75	0	4062	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	134246	-17.47	0.60	12	0.09	-10496.00	307557.00	212000	20240223	-13.49	134700	20231006	36.15	212000	-13.49	20240223	150300	22.02	20240118	212000	-13.49	20240223	134700	36.15	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
69	20240319	130355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183000	-1200	5	-0.65	11082811200	60256	58.76	182400	185300	182300	239000	129000	184200	183928.75	24.75	0	3637	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	133953	-17.44	0.60	12	0.08	-10496.00	307557.00	212000	20240223	-13.68	134700	20231006	35.86	212000	-13.68	20240223	150300	21.76	20240118	212000	-13.68	20240223	134700	35.86	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
70	20240319	120418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183400	-800	5	-0.43	9234821000	50164	48.92	182400	185300	182300	239000	129000	184200	184092.59	24.75	0	2432	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	134246	-17.47	0.60	12	0.07	-10496.00	307557.00	212000	20240223	-13.49	134700	20231006	36.15	212000	-13.49	20240223	150300	22.02	20240118	212000	-13.49	20240223	134700	36.15	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
71	20240319	110418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184400	200	2	0.11	7611387100	41333	40.31	182400	185300	182300	239000	129000	184200	184147.94	24.75	0	2068	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	134978	-17.57	0.60	12	0.06	-10496.00	307557.00	212000	20240223	-13.02	134700	20231006	36.90	212000	-13.02	20240223	150300	22.69	20240118	212000	-13.02	20240223	134700	36.90	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
72	20240319	100418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185100	900	2	0.49	5684379400	30877	30.11	182400	185300	182300	239000	129000	184200	184097.52	24.75	0	1964	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	135490	-17.64	0.60	12	0.04	-10496.00	307557.00	212000	20240223	-12.69	134700	20231006	37.42	212000	-12.69	20240223	150300	23.15	20240118	212000	-12.69	20240223	134700	37.42	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
73	20240319	090417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184200	0	3	0.00	1403358300	7651	7.46	182400	184900	182300	239000	129000	184200	183421.35	24.75	0	995	191333	187766	185733	182166	180133	186750	181150	160	54800	200	139990	100	1	73198329	134831	-17.55	0.60	12	0.01	-10496.00	307557.00	212000	20240223	-13.11	134700	20231006	36.75	212000	-13.11	20240223	150300	22.55	20240118	212000	-13.11	20240223	134700	36.75	20231006	0.22	N	034730	200	160 억		18117826	N	N	174	N	00	N
74	20240318	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184200	-3100	5	-1.66	18899461800	102312	50.01	189300	189300	183700	243000	131200	187300	184725.56	24.77	0	-12069	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	134831	-17.55	0.60	12	0.14	-10496.00	307557.00	212000	20240223	-13.11	134700	20231006	36.75	212000	-13.11	20240223	150300	22.55	20240118	212000	-13.11	20240223	134700	36.75	20231006	0.23	N	034730	200	160 억		18130616	N	N	174	N	00	N
75	20240318	150417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184600	-2700	5	-1.44	15589471600	84349	41.23	189300	189300	183700	243000	131200	187300	184821.06	24.77	0	-13604	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	135124	-17.59	0.60	12	0.12	-10496.00	307557.00	212000	20240223	-12.92	134700	20231006	37.05	212000	-12.92	20240223	150300	22.82	20240118	212000	-12.92	20240223	134700	37.05	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
76	20240318	140416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184400	-2900	5	-1.55	11750333400	63506	31.04	189300	189300	184300	243000	131200	187300	185027.14	24.77	0	-6319	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	134978	-17.57	0.60	12	0.09	-10496.00	307557.00	212000	20240223	-13.02	134700	20231006	36.90	212000	-13.02	20240223	150300	22.69	20240118	212000	-13.02	20240223	134700	36.90	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
77	20240318	130416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184700	-2600	5	-1.39	10097675200	54551	26.67	189300	189300	184300	243000	131200	187300	185105.23	24.77	0	-5287	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	135197	-17.60	0.60	12	0.07	-10496.00	307557.00	212000	20240223	-12.88	134700	20231006	37.12	212000	-12.88	20240223	150300	22.89	20240118	212000	-12.88	20240223	134700	37.12	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
78	20240318	120414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184700	-2600	5	-1.39	8571609400	46298	22.63	189300	189300	184300	243000	131200	187300	185139.95	24.77	0	-6952	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	135197	-17.60	0.60	12	0.06	-10496.00	307557.00	212000	20240223	-12.88	134700	20231006	37.12	212000	-12.88	20240223	150300	22.89	20240118	212000	-12.88	20240223	134700	37.12	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
79	20240318	110417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184700	-2600	5	-1.39	7086539900	38251	18.70	189300	189300	184300	243000	131200	187300	185264.17	24.77	0	-6997	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	135197	-17.60	0.60	12	0.05	-10496.00	307557.00	212000	20240223	-12.88	134700	20231006	37.12	212000	-12.88	20240223	150300	22.89	20240118	212000	-12.88	20240223	134700	37.12	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
80	20240318	100415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184500	-2800	5	-1.49	5046178400	27203	13.30	189300	189300	184400	243000	131200	187300	185500.81	24.77	0	-6104	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	135051	-17.58	0.60	12	0.04	-10496.00	307557.00	212000	20240223	-12.97	134700	20231006	36.97	212000	-12.97	20240223	150300	22.75	20240118	212000	-12.97	20240223	134700	36.97	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
81	20240318	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187000	-300	5	-0.16	536533400	2846	1.39	189300	189300	187000	243000	131200	187300	188521.93	24.77	0	-515	194700	191000	189000	185300	183300	190000	184300	160	55700	200	142340	100	1	73198329	136881	-17.82	0.61	12	0.00	-10496.00	307557.00	212000	20240223	-11.79	134700	20231006	38.83	212000	-11.79	20240223	150300	24.42	20240118	212000	-11.79	20240223	134700	38.83	20231006	0.23	N	034730	200	160 억		18130616	N	N	235	N	00	N
82	20240315	160411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187300	-1600	5	-0.85	38400586300	203064	64.84	188900	192700	187000	245500	132300	188900	189108.59	24.75	0	15928	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	137100	12.74	0.59	12	0.28	14705.00	315927.00	212000	20240223	-11.65	134700	20231006	39.05	212000	-11.65	20240223	150300	24.62	20240118	212000	-11.65	20240223	134700	39.05	20231006	0.23	N	034730	200	160 억		18113096	N	N	235	N	00	N
83	20240315	150352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188300	-600	5	-0.32	27374005900	144270	46.07	188900	192700	187000	245500	132300	188900	189741.51	24.75	0	14103	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	137832	12.81	0.60	12	0.20	14705.00	315927.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	150300	25.28	20240118	212000	-11.18	20240223	134700	39.79	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
84	20240315	140350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188300	-600	5	-0.32	22115133700	116330	37.14	188900	192700	187500	245500	132300	188900	190106.90	24.75	0	16784	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	137832	12.81	0.60	12	0.16	14705.00	315927.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	150300	25.28	20240118	212000	-11.18	20240223	134700	39.79	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
85	20240315	130413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189100	200	2	0.11	19630487200	103182	32.95	188900	192700	187500	245500	132300	188900	190251.11	24.75	0	17834	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	138418	12.86	0.60	12	0.14	14705.00	315927.00	212000	20240223	-10.80	134700	20231006	40.39	212000	-10.80	20240223	150300	25.82	20240118	212000	-10.80	20240223	134700	40.39	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
86	20240315	120413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189500	600	2	0.32	18145137200	95333	30.44	188900	192700	187500	245500	132300	188900	190334.30	24.75	0	18736	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	138711	12.89	0.60	12	0.13	14705.00	315927.00	212000	20240223	-10.61	134700	20231006	40.68	212000	-10.61	20240223	150300	26.08	20240118	212000	-10.61	20240223	134700	40.68	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
87	20240315	110411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192000	3100	2	1.64	15045347600	79078	25.25	188900	192700	187500	245500	132300	188900	190259.62	24.75	0	18310	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	140541	13.06	0.61	12	0.11	14705.00	315927.00	212000	20240223	-9.43	134700	20231006	42.54	212000	-9.43	20240223	150300	27.74	20240118	212000	-9.43	20240223	134700	42.54	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
88	20240315	100411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189100	200	2	0.11	9577382200	50444	16.11	188900	192400	187500	245500	132300	188900	189861.71	24.75	0	8909	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	138418	12.86	0.60	12	0.07	14705.00	315927.00	212000	20240223	-10.80	134700	20231006	40.39	212000	-10.80	20240223	150300	25.82	20240118	212000	-10.80	20240223	134700	40.39	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
89	20240315	090412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192400	3500	2	1.85	1943926300	10197	3.26	188900	192400	187500	245500	132300	188900	190637.42	24.75	0	4424	198033	193466	186833	182266	175633	195750	184550	160	56600	200	143560	100	1	73198329	140834	13.08	0.61	12	0.01	14705.00	315927.00	212000	20240223	-9.25	134700	20231006	42.84	212000	-9.25	20240223	150300	28.01	20240118	212000	-9.25	20240223	134700	42.84	20231006	0.23	N	034730	200	160 억		18113096	N	N	33	N	00	N
90	20240314	160407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	188900	9700	2	5.41	58862024300	313036	168.90	180400	191400	180200	232500	125500	179200	188036.82	24.66	0	51873	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	138272	12.85	0.60	12	0.43	14705.00	315927.00	212000	20240223	-10.90	134700	20231006	40.24	212000	-10.90	20240223	150300	25.68	20240118	212000	-10.90	20240223	134700	40.24	20231006	0.23	N	034730	200	160 억		18047787	N	N	33	N	00	N
91	20240314	150409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189900	10700	2	5.97	42940917900	228827	123.46	180400	191400	180200	232500	125500	179200	187658.76	24.66	0	13158	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	139004	12.91	0.60	12	0.31	14705.00	315927.00	212000	20240223	-10.42	134700	20231006	40.98	212000	-10.42	20240223	150300	26.35	20240118	212000	-10.42	20240223	134700	40.98	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
92	20240314	140409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189500	10300	2	5.75	37249138600	198844	107.28	180400	191400	180200	232500	125500	179200	187330.74	24.66	0	21334	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	138711	12.89	0.60	12	0.27	14705.00	315927.00	212000	20240223	-10.61	134700	20231006	40.68	212000	-10.61	20240223	150300	26.08	20240118	212000	-10.61	20240223	134700	40.68	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
93	20240314	130409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190100	10900	2	6.08	33708749200	180132	97.19	180400	191400	180200	232500	125500	179200	187136.06	24.66	0	25148	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	139150	12.93	0.60	12	0.25	14705.00	315927.00	212000	20240223	-10.33	134700	20231006	41.13	212000	-10.33	20240223	150300	26.48	20240118	212000	-10.33	20240223	134700	41.13	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
94	20240314	120409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190300	11100	2	6.19	30702953300	164326	88.66	180400	191400	180200	232500	125500	179200	186844.33	24.66	0	25809	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	139296	12.94	0.60	12	0.22	14705.00	315927.00	212000	20240223	-10.24	134700	20231006	41.28	212000	-10.24	20240223	150300	26.61	20240118	212000	-10.24	20240223	134700	41.28	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
95	20240314	110409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189400	10200	2	5.69	27028600300	144973	78.22	180400	191400	180200	232500	125500	179200	186441.65	24.66	0	26548	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	138638	12.88	0.60	12	0.20	14705.00	315927.00	212000	20240223	-10.66	134700	20231006	40.61	212000	-10.66	20240223	150300	26.01	20240118	212000	-10.66	20240223	134700	40.61	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
96	20240314	100411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185800	6600	2	3.68	11900651400	65028	35.09	180400	185800	180200	232500	125500	179200	183011.39	24.66	0	22549	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	136002	12.64	0.59	12	0.09	14705.00	315927.00	212000	20240223	-12.36	134700	20231006	37.94	212000	-12.36	20240223	150300	23.62	20240118	212000	-12.36	20240223	134700	37.94	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
97	20240314	090409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	182000	2800	2	1.56	2219826900	12232	6.60	180400	182200	180200	232500	125500	179200	181487.49	24.66	0	8536	182600	180900	179600	177900	176600	180250	177250	160	53300	200	136190	100	1	73198329	133221	12.38	0.58	12	0.02	14705.00	315927.00	212000	20240223	-14.15	134700	20231006	35.12	212000	-14.15	20240223	150300	21.09	20240118	212000	-14.15	20240223	134700	35.12	20231006	0.23	N	034730	200	160 억		18047787	N	N	490	N	00	N
98	20240313	160405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179200	-1200	5	-0.67	33113262700	184671	72.50	181000	181300	178300	234500	126300	180400	179309.51	24.64	0	19513	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	131171	12.19	0.57	12	0.25	14705.00	315927.00	212000	20240223	-15.47	134700	20231006	33.04	212000	-15.47	20240223	150300	19.23	20240118	212000	-15.47	20240223	134700	33.04	20231006	0.22	N	034730	200	160 억		18038053	N	N	490	N	00	N
99	20240313	150405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179800	-600	5	-0.33	30734432900	171413	67.29	181000	181300	178300	234500	126300	180400	179300.48	24.64	0	17596	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	131611	12.23	0.57	12	0.23	14705.00	315927.00	212000	20240223	-15.19	134700	20231006	33.48	212000	-15.19	20240223	150300	19.63	20240118	212000	-15.19	20240223	134700	33.48	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
100	20240313	140409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179300	-1100	5	-0.61	26365802500	147069	57.74	181000	181300	178300	234500	126300	180400	179275.05	24.64	0	14687	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	131245	12.19	0.57	12	0.20	14705.00	315927.00	212000	20240223	-15.42	134700	20231006	33.11	212000	-15.42	20240223	150300	19.29	20240118	212000	-15.42	20240223	134700	33.11	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
101	20240313	130410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179000	-1400	5	-0.78	22522466800	125600	49.31	181000	181300	178300	234500	126300	180400	179319.00	24.64	0	10075	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	131025	12.17	0.57	12	0.17	14705.00	315927.00	212000	20240223	-15.57	134700	20231006	32.89	212000	-15.57	20240223	150300	19.10	20240118	212000	-15.57	20240223	134700	32.89	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
102	20240313	120407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178900	-1500	5	-0.83	18732140600	104459	41.01	181000	181300	178300	234500	126300	180400	179325.29	24.64	0	3604	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	130952	12.17	0.57	12	0.14	14705.00	315927.00	212000	20240223	-15.61	134700	20231006	32.81	212000	-15.61	20240223	150300	19.03	20240118	212000	-15.61	20240223	134700	32.81	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
103	20240313	110406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178700	-1700	5	-0.94	15022432400	83742	32.87	181000	181300	178300	234500	126300	180400	179389.46	24.64	0	-1203	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	130805	12.15	0.57	12	0.11	14705.00	315927.00	212000	20240223	-15.71	134700	20231006	32.67	212000	-15.71	20240223	150300	18.90	20240118	212000	-15.71	20240223	134700	32.67	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
104	20240313	100405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179100	-1300	5	-0.72	9302992100	51776	20.33	181000	181300	178300	234500	126300	180400	179677.69	24.64	0	1198	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	131098	12.18	0.57	12	0.07	14705.00	315927.00	212000	20240223	-15.52	134700	20231006	32.96	212000	-15.52	20240223	150300	19.16	20240118	212000	-15.52	20240223	134700	32.96	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
105	20240313	090406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	180500	100	2	0.06	1072837000	5933	2.33	181000	181300	180400	234500	126300	180400	180825.38	24.64	0	-328	189533	184966	181633	177066	173733	183300	175400	160	54100	200	137100	100	1	73198329	132123	12.27	0.57	12	0.01	14705.00	315927.00	212000	20240223	-14.86	134700	20231006	34.00	212000	-14.86	20240223	150300	20.09	20240118	212000	-14.86	20240223	134700	34.00	20231006	0.22	N	034730	200	160 억		18038053	N	N	100	N	00	N
106	20240312	160400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	180400	-4000	5	-2.17	45667529500	252982	203.35	186200	186200	178300	239500	129100	184400	180516.98	24.63	0	8420	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	132050	12.27	0.57	12	0.35	14705.00	315927.00	212000	20240223	-14.91	134700	20231006	33.93	212000	-14.91	20240223	150300	20.03	20240118	212000	-14.91	20240223	134700	33.93	20231006	0.23	N	034730	200	160 억		18032040	N	N	100	N	00	N
107	20240312	150401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	180000	-4400	5	-2.39	43190304000	239246	192.30	186200	186200	178300	239500	129100	184400	180526.75	24.63	0	4623	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	131757	12.24	0.57	12	0.33	14705.00	315927.00	212000	20240223	-15.09	134700	20231006	33.63	212000	-15.09	20240223	150300	19.76	20240118	212000	-15.09	20240223	134700	33.63	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
108	20240312	140357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178400	-6000	5	-3.25	36007799200	199224	160.14	186200	186200	178300	239500	129100	184400	180740.27	24.63	0	-3399	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	130586	12.13	0.56	12	0.27	14705.00	315927.00	212000	20240223	-15.85	134700	20231006	32.44	212000	-15.85	20240223	150300	18.70	20240118	212000	-15.85	20240223	134700	32.44	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
109	20240312	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178900	-5500	5	-2.98	29502547400	162833	130.88	186200	186200	178700	239500	129100	184400	181182.85	24.63	0	-4363	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	130952	12.17	0.57	12	0.22	14705.00	315927.00	212000	20240223	-15.61	134700	20231006	32.81	212000	-15.61	20240223	150300	19.03	20240118	212000	-15.61	20240223	134700	32.81	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
110	20240312	120403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179500	-4900	5	-2.66	24944327600	137436	110.47	186200	186200	178700	239500	129100	184400	181497.77	24.63	0	-6806	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	131391	12.21	0.57	12	0.19	14705.00	315927.00	212000	20240223	-15.33	134700	20231006	33.26	212000	-15.33	20240223	150300	19.43	20240118	212000	-15.33	20240223	134700	33.26	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
111	20240312	110403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	179100	-5300	5	-2.87	16757168200	91877	73.85	186200	186200	178700	239500	129100	184400	182386.98	24.63	0	-9639	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	131098	12.18	0.57	12	0.13	14705.00	315927.00	212000	20240223	-15.52	134700	20231006	32.96	212000	-15.52	20240223	150300	19.16	20240118	212000	-15.52	20240223	134700	32.96	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
112	20240312	100401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	183900	-500	5	-0.27	5124604600	27832	22.37	186200	186200	183200	239500	129100	184400	184126.35	24.63	0	441	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	134612	12.51	0.58	12	0.04	14705.00	315927.00	212000	20240223	-13.25	134700	20231006	36.53	212000	-13.25	20240223	150300	22.36	20240118	212000	-13.25	20240223	134700	36.53	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
113	20240312	090400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184600	200	2	0.11	499684100	2693	2.16	186200	186200	184400	239500	129100	184400	185549.24	24.63	0	628	191400	187900	186000	182500	180600	186950	181550	160	55100	200	140140	100	1	73198329	135124	12.55	0.58	12	0.00	14705.00	315927.00	212000	20240223	-12.92	134700	20231006	37.05	212000	-12.92	20240223	150300	22.82	20240118	212000	-12.92	20240223	134700	37.05	20231006	0.23	N	034730	200	160 억		18032040	N	N	52	N	00	N
114	20240311	160400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184400	-5300	5	-2.79	23150608300	124227	106.05	187700	189500	184100	246500	132800	189700	186357.75	24.71	0	-17500	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	134978	12.54	0.58	12	0.17	14705.00	315927.00	212000	20240223	-13.02	134700	20231006	36.90	212000	-13.02	20240223	150300	22.69	20240118	212000	-13.02	20240223	134700	36.90	20231006	0.22	N	034730	200	160 억		18089781	N	N	52	N	00	N
115	20240311	150401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	184500	-5200	5	-2.74	21014441800	112639	96.16	187700	189500	184200	246500	132800	189700	186563.55	24.71	0	-15611	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	135051	12.55	0.58	12	0.15	14705.00	315927.00	212000	20240223	-12.97	134700	20231006	36.97	212000	-12.97	20240223	150300	22.75	20240118	212000	-12.97	20240223	134700	36.97	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
116	20240311	140358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	185200	-4500	5	-2.37	15950402700	85239	72.77	187700	189500	185100	246500	132800	189700	187124.59	24.71	0	-13514	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	135563	12.59	0.59	12	0.12	14705.00	315927.00	212000	20240223	-12.64	134700	20231006	37.49	212000	-12.64	20240223	150300	23.22	20240118	212000	-12.64	20240223	134700	37.49	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
117	20240311	130401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	186300	-3400	5	-1.79	12769922800	68117	58.15	187700	189500	186000	246500	132800	189700	187469.28	24.71	0	-10582	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	136368	12.67	0.59	12	0.09	14705.00	315927.00	212000	20240223	-12.12	134700	20231006	38.31	212000	-12.12	20240223	150300	23.95	20240118	212000	-12.12	20240223	134700	38.31	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
118	20240311	120402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	-2500	5	-1.32	10701652900	57041	48.69	187700	189500	186000	246500	132800	189700	187612.07	24.71	0	-8924	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	137027	12.73	0.59	12	0.08	14705.00	315927.00	212000	20240223	-11.70	134700	20231006	38.98	212000	-11.70	20240223	150300	24.55	20240118	212000	-11.70	20240223	134700	38.98	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
119	20240311	110358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	-2500	5	-1.32	8781872700	46782	39.94	187700	189500	186000	246500	132800	189700	187717.57	24.71	0	-7149	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	137027	12.73	0.59	12	0.06	14705.00	315927.00	212000	20240223	-11.70	134700	20231006	38.98	212000	-11.70	20240223	150300	24.55	20240118	212000	-11.70	20240223	134700	38.98	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
120	20240311	100354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	-2500	5	-1.32	7000717600	37297	31.84	187700	189500	186000	246500	132800	189700	187700.02	24.71	0	-6084	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	137027	12.73	0.59	12	0.05	14705.00	315927.00	212000	20240223	-11.70	134700	20231006	38.98	212000	-11.70	20240223	150300	24.55	20240118	212000	-11.70	20240223	134700	38.98	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
121	20240311	090356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187200	-2500	5	-1.32	1252213300	6691	5.71	187700	188700	186000	246500	132800	189700	187135.49	24.71	0	-2104	197033	193366	191033	187366	185033	192200	186200	160	56800	200	144170	100	1	73198329	137027	12.73	0.59	12	0.01	14705.00	315927.00	212000	20240223	-11.70	134700	20231006	38.98	212000	-11.70	20240223	150300	24.55	20240118	212000	-11.70	20240223	134700	38.98	20231006	0.22	N	034730	200	160 억		18089781	N	N	39	N	00	N
122	20240308	160358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189700	-2200	5	-1.15	22287269000	116919	71.96	193400	194700	188700	249000	134400	191900	190623.19	24.80	0	-13106	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	138857	12.90	0.60	12	0.16	14705.00	315927.00	212000	20240223	-10.52	134700	20231006	40.83	212000	-10.52	20240223	150300	26.21	20240118	212000	-10.52	20240223	134700	40.83	20231006	0.22	N	034730	200	160 억		18152321	N	N	39	N	00	N
123	20240308	150357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190000	-1900	5	-0.99	20240575500	106140	65.32	193400	194700	188700	249000	134400	191900	190695.27	24.80	0	-13782	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	139077	12.92	0.60	12	0.15	14705.00	315927.00	212000	20240223	-10.38	134700	20231006	41.05	212000	-10.38	20240223	150300	26.41	20240118	212000	-10.38	20240223	134700	41.05	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
124	20240308	140356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189200	-2700	5	-1.41	18105629800	94889	58.40	193400	194700	188700	249000	134400	191900	190806.80	24.80	0	-13939	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	138491	12.87	0.60	12	0.13	14705.00	315927.00	212000	20240223	-10.75	134700	20231006	40.46	212000	-10.75	20240223	150300	25.88	20240118	212000	-10.75	20240223	134700	40.46	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
125	20240308	130355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189300	-2600	5	-1.35	16158208100	84591	52.06	193400	194700	188700	249000	134400	191900	191014.13	24.80	0	-13349	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	138564	12.87	0.60	12	0.12	14705.00	315927.00	212000	20240223	-10.71	134700	20231006	40.53	212000	-10.71	20240223	150300	25.95	20240118	212000	-10.71	20240223	134700	40.53	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
126	20240308	120357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189400	-2500	5	-1.30	13733605800	71775	44.17	193400	194700	189400	249000	134400	191900	191341.31	24.80	0	-10856	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	138638	12.88	0.60	12	0.10	14705.00	315927.00	212000	20240223	-10.66	134700	20231006	40.61	212000	-10.66	20240223	150300	26.01	20240118	212000	-10.66	20240223	134700	40.61	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
127	20240308	110356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191100	-800	5	-0.42	10062124600	52462	32.29	193400	194700	190300	249000	134400	191900	191798.05	24.80	0	-4125	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	139882	13.00	0.60	12	0.07	14705.00	315927.00	212000	20240223	-9.86	134700	20231006	41.87	212000	-9.86	20240223	150300	27.15	20240118	212000	-9.86	20240223	134700	41.87	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
128	20240308	100355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191000	-900	5	-0.47	7396420200	38505	23.70	193400	194700	191000	249000	134400	191900	192090.60	24.80	0	-4261	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	139809	12.99	0.60	12	0.05	14705.00	315927.00	212000	20240223	-9.91	134700	20231006	41.80	212000	-9.91	20240223	150300	27.08	20240118	212000	-9.91	20240223	134700	41.80	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
129	20240308	090353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191900	0	3	0.00	1514772600	7857	4.84	193400	194700	191200	249000	134400	191900	192810.00	24.80	0	-498	199566	195732	191766	187932	183966	197650	189850	160	57100	200	145840	100	1	73198329	140468	13.05	0.61	12	0.01	14705.00	315927.00	212000	20240223	-9.48	134700	20231006	42.46	212000	-9.48	20240223	150300	27.68	20240118	212000	-9.48	20240223	134700	42.46	20231006	0.22	N	034730	200	160 억		18152321	N	N	143	N	00	N
130	20240307	160355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191900	2500	2	1.32	31117428000	162438	94.85	190200	195600	187800	246000	132600	189400	191564.89	24.80	0	-3802	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	140468	13.05	0.61	12	0.22	14705.00	315927.00	212000	20240223	-9.48	134700	20231006	42.46	212000	-9.48	20240223	150300	27.68	20240118	212000	-9.48	20240223	134700	42.46	20231006	0.23	N	034730	200	160 억		18153165	N	N	143	N	00	N
131	20240307	150339	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190800	1400	2	0.74	28429514400	148405	86.66	190200	195600	187800	246000	132600	189400	191567.09	24.80	0	-7876	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	139662	12.98	0.60	12	0.20	14705.00	315927.00	212000	20240223	-10.00	134700	20231006	41.65	212000	-10.00	20240223	150300	26.95	20240118	212000	-10.00	20240223	134700	41.65	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
132	20240307	140350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190500	1100	2	0.58	25181368600	131390	76.72	190200	195600	187800	246000	132600	189400	191653.62	24.80	0	-9576	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	139443	12.95	0.60	12	0.18	14705.00	315927.00	212000	20240223	-10.14	134700	20231006	41.43	212000	-10.14	20240223	150300	26.75	20240118	212000	-10.14	20240223	134700	41.43	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
133	20240307	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190400	1000	2	0.53	23529573300	122719	71.66	190200	195600	187800	246000	132600	189400	191735.37	24.80	0	-9043	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	139370	12.95	0.60	12	0.17	14705.00	315927.00	212000	20240223	-10.19	134700	20231006	41.35	212000	-10.19	20240223	150300	26.68	20240118	212000	-10.19	20240223	134700	41.35	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
134	20240307	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190800	1400	2	0.74	20298878900	105716	61.73	190200	195600	187800	246000	132600	189400	192013.31	24.80	0	-725	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	139662	12.98	0.60	12	0.14	14705.00	315927.00	212000	20240223	-10.00	134700	20231006	41.65	212000	-10.00	20240223	150300	26.95	20240118	212000	-10.00	20240223	134700	41.65	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
135	20240307	110355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191600	2200	2	1.16	17028134000	88615	51.74	190200	195600	187800	246000	132600	189400	192158.60	24.80	0	4606	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	140248	13.03	0.61	12	0.12	14705.00	315927.00	212000	20240223	-9.62	134700	20231006	42.24	212000	-9.62	20240223	150300	27.48	20240118	212000	-9.62	20240223	134700	42.24	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
136	20240307	100353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191200	1800	2	0.95	5870199100	31007	18.11	190200	191300	187800	246000	132600	189400	189318.51	24.80	0	-3657	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	139955	13.00	0.61	12	0.04	14705.00	315927.00	212000	20240223	-9.81	134700	20231006	41.95	212000	-9.81	20240223	150300	27.21	20240118	212000	-9.81	20240223	134700	41.95	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
137	20240307	090351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189600	200	2	0.11	628212800	3311	1.93	190200	190400	189100	246000	132600	189400	189735.06	24.80	0	-1333	195600	192500	189900	186800	184200	191200	185500	160	56600	200	143940	100	1	73198329	138784	12.89	0.60	12	0.00	14705.00	315927.00	212000	20240223	-10.57	134700	20231006	40.76	212000	-10.57	20240223	150300	26.15	20240118	212000	-10.57	20240223	134700	40.76	20231006	0.23	N	034730	200	160 억		18153165	N	N	18	N	00	N
138	20240306	160351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189400	-3600	5	-1.87	32477789700	171050	83.57	192800	193000	187300	250500	135100	193000	189873.34	24.81	0	-10155	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	138638	12.88	0.60	12	0.23	14705.00	315927.00	212000	20240223	-10.66	134700	20231006	40.61	212000	-10.66	20240223	150300	26.01	20240118	212000	-10.66	20240223	134700	40.61	20231006	0.23	N	034730	200	160 억		18162242	N	N	18	N	00	N
139	20240306	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189000	-4000	5	-2.07	30444187100	160297	78.32	192800	193000	187300	250500	135100	193000	189923.59	24.81	0	-9904	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	138345	12.85	0.60	12	0.22	14705.00	315927.00	212000	20240223	-10.85	134700	20231006	40.31	212000	-10.85	20240223	150300	25.75	20240118	212000	-10.85	20240223	134700	40.31	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
140	20240306	140352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190000	-3000	5	-1.55	26489507100	139424	68.12	192800	193000	187300	250500	135100	193000	189992.41	24.81	0	-5804	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	139077	12.92	0.60	12	0.19	14705.00	315927.00	212000	20240223	-10.38	134700	20231006	41.05	212000	-10.38	20240223	150300	26.41	20240118	212000	-10.38	20240223	134700	41.05	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
141	20240306	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190500	-2500	5	-1.30	22368246500	117730	57.52	192800	193000	187300	250500	135100	193000	189996.10	24.81	0	-6409	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	139443	12.95	0.60	12	0.16	14705.00	315927.00	212000	20240223	-10.14	134700	20231006	41.43	212000	-10.14	20240223	150300	26.75	20240118	212000	-10.14	20240223	134700	41.43	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
142	20240306	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	189900	-3100	5	-1.61	19520481900	102743	50.20	192800	193000	187300	250500	135100	193000	189993.24	24.81	0	-7606	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	139004	12.91	0.60	12	0.14	14705.00	315927.00	212000	20240223	-10.42	134700	20231006	40.98	212000	-10.42	20240223	150300	26.35	20240118	212000	-10.42	20240223	134700	40.98	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
143	20240306	110351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	187300	-5700	5	-2.95	15295794600	80410	39.29	192800	193000	187300	250500	135100	193000	190222.47	24.81	0	-8824	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	137100	12.74	0.59	12	0.11	14705.00	315927.00	212000	20240223	-11.65	134700	20231006	39.05	212000	-11.65	20240223	150300	24.62	20240118	212000	-11.65	20240223	134700	39.05	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
144	20240306	100347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190900	-2100	5	-1.09	7542897600	39373	19.24	192800	193000	190300	250500	135100	193000	191575.31	24.81	0	-2500	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	139736	12.98	0.60	12	0.05	14705.00	315927.00	212000	20240223	-9.95	134700	20231006	41.72	212000	-9.95	20240223	150300	27.01	20240118	212000	-9.95	20240223	134700	41.72	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
145	20240306	090351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191000	-2000	5	-1.04	969540300	5069	2.48	192800	193000	190300	250500	135100	193000	191267.87	24.81	0	-1303	202333	197666	194433	189766	186533	200000	192100	160	57500	200	146680	100	1	73198329	139809	12.99	0.60	12	0.01	14705.00	315927.00	212000	20240223	-9.91	134700	20231006	41.80	212000	-9.91	20240223	150300	27.08	20240118	212000	-9.91	20240223	134700	41.80	20231006	0.23	N	034730	200	160 억		18162242	N	N	626	N	00	N
146	20240305	160349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193000	-200	5	-0.10	39969696500	204234	125.92	191300	199100	191200	251000	135300	193200	195706.87	24.73	0	47444	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	141273	13.12	0.61	12	0.28	14705.00	315927.00	212000	20240223	-8.96	134700	20231006	43.28	212000	-8.96	20240223	150300	28.41	20240118	212000	-8.96	20240223	134700	43.28	20231006	0.23	N	034730	200	160 억		18103336	N	N	605	N	00	N
147	20240305	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	194200	1000	2	0.52	35502552800	181133	111.67	191300	199100	191200	251000	135300	193200	196002.72	24.73	0	34904	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	142151	13.21	0.61	12	0.25	14705.00	315927.00	212000	20240223	-8.40	134700	20231006	44.17	212000	-8.40	20240223	150300	29.21	20240118	212000	-8.40	20240223	134700	44.17	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
148	20240305	140345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	194400	1200	2	0.62	29848660700	152102	93.77	191300	199100	191200	251000	135300	193200	196241.14	24.73	0	27079	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	142298	13.22	0.62	12	0.21	14705.00	315927.00	212000	20240223	-8.30	134700	20231006	44.32	212000	-8.30	20240223	150300	29.34	20240118	212000	-8.30	20240223	134700	44.32	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
149	20240305	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	196700	3500	2	1.81	23245812300	118518	73.07	191300	199100	191200	251000	135300	193200	196137.47	24.73	0	21267	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	143981	13.38	0.62	12	0.16	14705.00	315927.00	212000	20240223	-7.22	134700	20231006	46.03	212000	-7.22	20240223	150300	30.87	20240118	212000	-7.22	20240223	134700	46.03	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
150	20240305	120348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	196100	2900	2	1.50	20740122200	105753	65.20	191300	199100	191200	251000	135300	193200	196118.61	24.73	0	19711	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	143542	13.34	0.62	12	0.14	14705.00	315927.00	212000	20240223	-7.50	134700	20231006	45.58	212000	-7.50	20240223	150300	30.47	20240118	212000	-7.50	20240223	134700	45.58	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
151	20240305	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	196600	3400	2	1.76	17118626600	87305	53.83	191300	199100	191200	251000	135300	193200	196078.52	24.73	0	18667	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	143908	13.37	0.62	12	0.12	14705.00	315927.00	212000	20240223	-7.26	134700	20231006	45.95	212000	-7.26	20240223	150300	30.81	20240118	212000	-7.26	20240223	134700	45.95	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
152	20240305	100345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	197200	4000	2	2.07	10801890500	55242	34.06	191300	199100	191200	251000	135300	193200	195537.77	24.73	0	15773	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	144347	13.41	0.62	12	0.08	14705.00	315927.00	212000	20240223	-6.98	134700	20231006	46.40	212000	-6.98	20240223	150300	31.20	20240118	212000	-6.98	20240223	134700	46.40	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
153	20240305	090346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193300	100	2	0.05	689666000	3587	2.21	191300	193300	191200	251000	135300	193200	192267.41	24.73	0	-183	197066	195132	192566	190632	188066	196100	191600	160	57800	200	146830	100	1	73198329	141492	13.15	0.61	12	0.00	14705.00	315927.00	212000	20240223	-8.82	134700	20231006	43.50	212000	-8.82	20240223	150300	28.61	20240118	212000	-8.82	20240223	134700	43.50	20231006	0.23	N	034730	200	160 억		18103336	N	N	27	N	00	N
154	20240304	160345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193200	1400	2	0.73	31129669300	161955	43.45	192400	194500	190000	249000	134300	191800	192207.64	24.74	0	-12997	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	141419	13.14	0.61	12	0.22	14705.00	315927.00	212000	20240223	-8.87	134700	20231006	43.43	212000	-8.87	20240223	150300	28.54	20240118	212000	-8.87	20240223	134700	43.43	20231006	0.23	N	034730	200	160 억		18112819	N	N	27	N	00	N
155	20240304	150345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	193400	1600	2	0.83	27400292100	142654	38.27	192400	194500	190000	249000	134300	191800	192075.18	24.74	0	-16255	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	141566	13.15	0.61	12	0.19	14705.00	315927.00	212000	20240223	-8.77	134700	20231006	43.58	212000	-8.77	20240223	150300	28.68	20240118	212000	-8.77	20240223	134700	43.58	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
156	20240304	140326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191600	-200	5	-0.10	21353482500	111300	29.86	192400	194500	190000	249000	134300	191800	191855.19	24.74	0	-16536	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	140248	13.03	0.61	12	0.15	14705.00	315927.00	212000	20240223	-9.62	134700	20231006	42.24	212000	-9.62	20240223	150300	27.48	20240118	212000	-9.62	20240223	134700	42.24	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
157	20240304	130342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192100	300	2	0.16	18634568500	97126	26.06	192400	194500	190000	249000	134300	191800	191859.73	24.74	0	-16972	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	140614	13.06	0.61	12	0.13	14705.00	315927.00	212000	20240223	-9.39	134700	20231006	42.61	212000	-9.39	20240223	150300	27.81	20240118	212000	-9.39	20240223	134700	42.61	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
158	20240304	120327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191400	-400	5	-0.21	16182671700	84319	22.62	192400	194500	190000	249000	134300	191800	191922.01	24.74	0	-16511	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	140102	13.02	0.61	12	0.12	14705.00	315927.00	212000	20240223	-9.72	134700	20231006	42.09	212000	-9.72	20240223	150300	27.35	20240118	212000	-9.72	20240223	134700	42.09	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
159	20240304	110340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	191500	-300	5	-0.16	13314681300	69408	18.62	192400	194500	190000	249000	134300	191800	191832.08	24.74	0	-15931	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	140175	13.02	0.61	12	0.09	14705.00	315927.00	212000	20240223	-9.67	134700	20231006	42.17	212000	-9.67	20240223	150300	27.41	20240118	212000	-9.67	20240223	134700	42.17	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
160	20240304	100342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	190900	-900	5	-0.47	9783745300	50947	13.67	192400	194500	190000	249000	134300	191800	192037.72	24.74	0	-12449	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	139736	12.98	0.60	12	0.07	14705.00	315927.00	212000	20240223	-9.95	134700	20231006	41.72	212000	-9.95	20240223	150300	27.01	20240118	212000	-9.95	20240223	134700	41.72	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N
161	20240304	090341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	192000	200	2	0.10	1517557900	7866	2.11	192400	194500	192000	249000	134300	191800	192926.40	24.74	0	-639	200333	196066	192433	188166	184533	194250	186350	160	57200	200	145760	100	1	73198329	140541	13.06	0.61	12	0.01	14705.00	315927.00	212000	20240223	-9.43	134700	20231006	42.54	212000	-9.43	20240223	150300	27.74	20240118	212000	-9.43	20240223	134700	42.54	20231006	0.23	N	034730	200	160 억		18112819	N	N	5	N	00	N