KissMeData/034730/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166000	-2900	5	-1.72	18574668400	111122	98.50	167400	169500	166000	219500	118300	168900	167157.45	24.90	0	-3314	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	121509	-15.82	0.54	12	0.15	-10496.00	307557.00	212000	20240223	-21.70	134700	20231006	23.24	212000	-21.70	20240223	150300	10.45	20240118	212000	-21.70	20240223	134700	23.24	20231006	0.22	N	034730	200	160 억	18226431	N	N	517	N	N
3	20240430	150436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166400	-2500	5	-1.48	13429962800	80142	71.04	167400	169500	166300	219500	118300	168900	167577.07	24.90	0	3125	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	121802	-15.85	0.54	12	0.11	-10496.00	307557.00	212000	20240223	-21.51	134700	20231006	23.53	212000	-21.51	20240223	150300	10.71	20240118	212000	-21.51	20240223	134700	23.53	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
4	20240430	140437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167400	-1500	5	-0.89	10384345100	61885	54.85	167400	169500	166600	219500	118300	168900	167800.66	24.90	0	2436	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	122534	-15.95	0.54	12	0.08	-10496.00	307557.00	212000	20240223	-21.04	134700	20231006	24.28	212000	-21.04	20240223	150300	11.38	20240118	212000	-21.04	20240223	134700	24.28	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
5	20240430	130435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167500	-1400	5	-0.83	8833513600	52625	46.65	167400	169500	166600	219500	118300	168900	167857.72	24.90	0	1105	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	122607	-15.96	0.54	12	0.07	-10496.00	307557.00	212000	20240223	-20.99	134700	20231006	24.35	212000	-20.99	20240223	150300	11.44	20240118	212000	-20.99	20240223	134700	24.35	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
6	20240430	120436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168000	-900	5	-0.53	7324671900	43629	38.67	167400	169500	166600	219500	118300	168900	167885.37	24.90	0	85	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	122973	-16.01	0.55	12	0.06	-10496.00	307557.00	212000	20240223	-20.75	134700	20231006	24.72	212000	-20.75	20240223	150300	11.78	20240118	212000	-20.75	20240223	134700	24.72	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
7	20240430	110435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167500	-1400	5	-0.83	5621087600	33493	29.69	167400	169500	166600	219500	118300	168900	167828.70	24.90	0	-415	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	122607	-15.96	0.54	12	0.05	-10496.00	307557.00	212000	20240223	-20.99	134700	20231006	24.35	212000	-20.99	20240223	150300	11.44	20240118	212000	-20.99	20240223	134700	24.35	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
8	20240430	100433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167300	-1600	5	-0.95	3546351300	21117	18.72	167400	169500	166600	219500	118300	168900	167938.17	24.90	0	-1121	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	122461	-15.94	0.54	12	0.03	-10496.00	307557.00	212000	20240223	-21.08	134700	20231006	24.20	212000	-21.08	20240223	150300	11.31	20240118	212000	-21.08	20240223	134700	24.20	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
9	20240430	090442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168100	-800	5	-0.47	674241900	4016	3.56	167400	168900	167300	219500	118300	168900	167888.67	24.90	0	-1088	173100	171000	167700	165600	162300	172050	166650	160	50600	200	128360	100	1	73198329	123046	-16.02	0.55	12	0.01	-10496.00	307557.00	212000	20240223	-20.71	134700	20231006	24.80	212000	-20.71	20240223	150300	11.84	20240118	212000	-20.71	20240223	134700	24.80	20231006	0.22	N	034730	200	160 억	18226431	N	N	29	N	N
10	20240429	160423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168900	5500	2	3.37	18954505900	112513	200.33	168500	169800	164400	212000	114400	163400	168464.60	24.92	0	-3116	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123632	-16.09	0.55	12	0.15	-10496.00	307557.00	212000	20240223	-20.33	134700	20231006	25.39	212000	-20.33	20240223	150300	12.38	20240118	212000	-20.33	20240223	134700	25.39	20231006	0.22	N	034730	200	160 억	18239603	N	N	29	N	N
11	20240429	150434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168800	5400	2	3.30	16338191200	97019	172.74	168500	169800	164400	212000	114400	163400	168401.97	24.92	0	-4496	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123559	-16.08	0.55	12	0.13	-10496.00	307557.00	212000	20240223	-20.38	134700	20231006	25.32	212000	-20.38	20240223	150300	12.31	20240118	212000	-20.38	20240223	134700	25.32	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
12	20240429	140420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169200	5800	2	3.55	12859231400	76422	136.07	168500	169800	164400	212000	114400	163400	168266.09	24.92	0	621	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123852	-16.12	0.55	12	0.10	-10496.00	307557.00	212000	20240223	-20.19	134700	20231006	25.61	212000	-20.19	20240223	150300	12.57	20240118	212000	-20.19	20240223	134700	25.61	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
13	20240429	130434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168900	5500	2	3.37	10815015900	64347	114.57	168500	169200	164400	212000	114400	163400	168073.35	24.92	0	-270	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123632	-16.09	0.55	12	0.09	-10496.00	307557.00	212000	20240223	-20.33	134700	20231006	25.39	212000	-20.33	20240223	150300	12.38	20240118	212000	-20.33	20240223	134700	25.39	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
14	20240429	120433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168600	5200	2	3.18	9677865900	57615	102.58	168500	169200	164400	212000	114400	163400	167974.76	24.92	0	-559	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123412	-16.06	0.55	12	0.08	-10496.00	307557.00	212000	20240223	-20.47	134700	20231006	25.17	212000	-20.47	20240223	150300	12.18	20240118	212000	-20.47	20240223	134700	25.17	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
15	20240429	110422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168800	5400	2	3.30	8512941500	50710	90.29	168500	169200	164400	212000	114400	163400	167875.00	24.92	0	-194	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123559	-16.08	0.55	12	0.07	-10496.00	307557.00	212000	20240223	-20.38	134700	20231006	25.32	212000	-20.38	20240223	150300	12.31	20240118	212000	-20.38	20240223	134700	25.32	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
16	20240429	100434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168800	5400	2	3.30	5445005600	32522	57.90	168500	168800	164400	212000	114400	163400	167425.30	24.92	0	524	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	123559	-16.08	0.55	12	0.04	-10496.00	307557.00	212000	20240223	-20.38	134700	20231006	25.32	212000	-20.38	20240223	150300	12.31	20240118	212000	-20.38	20240223	134700	25.32	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
17	20240429	090435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165300	1900	2	1.16	891021200	5325	9.48	168500	168500	164600	212000	114400	163400	167327.92	24.92	0	-1078	166866	165132	162766	161032	158666	166000	161900	160	48600	200	124180	100	1	73198329	120997	-15.75	0.54	12	0.01	-10496.00	307557.00	212000	20240223	-22.03	134700	20231006	22.72	212000	-22.03	20240223	150300	9.98	20240118	212000	-22.03	20240223	134700	22.72	20231006	0.22	N	034730	200	160 억	18239603	N	N	1	N	N
18	20240426	160433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	2100	2	1.30	9128563700	55920	56.18	162200	164500	160400	209500	113000	161300	163243.06	24.93	0	-1912	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	119606	-15.57	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18244908	N	N	1	N	N
19	20240426	150433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164000	2700	2	1.67	7936298600	48633	48.86	162200	164500	160400	209500	113000	161300	163187.52	24.93	0	-1635	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	120045	-15.62	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-22.64	134700	20231006	21.75	212000	-22.64	20240223	150300	9.12	20240118	212000	-22.64	20240223	134700	21.75	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
20	20240426	140431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164400	3100	2	1.92	6537194000	40109	40.29	162200	164400	160400	209500	113000	161300	162985.71	24.93	0	32	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	120338	-15.66	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-22.45	134700	20231006	22.05	212000	-22.45	20240223	150300	9.38	20240118	212000	-22.45	20240223	134700	22.05	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
21	20240426	130431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163800	2500	2	1.55	5369684200	32993	33.14	162200	164000	160400	209500	113000	161300	162752.23	24.93	0	-676	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	119899	-15.61	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-22.74	134700	20231006	21.60	212000	-22.74	20240223	150300	8.98	20240118	212000	-22.74	20240223	134700	21.60	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
22	20240426	120431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	1900	2	1.18	4083748000	25139	25.25	162200	163900	160400	209500	113000	161300	162446.72	24.93	0	-2893	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	119460	-15.55	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
23	20240426	110431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	2100	2	1.30	3104520100	19132	19.22	162200	163900	160400	209500	113000	161300	162268.46	24.93	0	-1608	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	119606	-15.57	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
24	20240426	100431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161200	-100	5	-0.06	1796345000	11105	11.16	162200	163000	160400	209500	113000	161300	161760.02	24.93	0	-2245	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	117996	-15.36	0.52	12	0.02	-10496.00	307557.00	212000	20240223	-23.96	134700	20231006	19.67	212000	-23.96	20240223	150300	7.25	20240118	212000	-23.96	20240223	134700	19.67	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
25	20240426	090433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161100	-200	5	-0.12	644552400	3992	4.01	162200	163000	160400	209500	113000	161300	161461.02	24.93	0	-2335	167700	164500	162400	159200	157100	166100	160800	160	48200	200	122580	100	1	73198329	117923	-15.35	0.52	12	0.01	-10496.00	307557.00	212000	20240223	-24.01	134700	20231006	19.60	212000	-24.01	20240223	150300	7.19	20240118	212000	-24.01	20240223	134700	19.60	20231006	0.22	N	034730	200	160 억	18244908	N	N	188	N	N
26	20240425	160427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161300	-700	5	-0.43	16141939100	99306	102.17	160400	165600	160300	210500	113400	162000	162549.24	24.91	0	5072	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	118069	-15.37	0.52	12	0.14	-10496.00	307557.00	212000	20240223	-23.92	134700	20231006	19.75	212000	-23.92	20240223	150300	7.32	20240118	212000	-23.92	20240223	134700	19.75	20231006	0.22	N	034730	200	160 억	18236036	N	N	188	N	N
27	20240425	150433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162000	0	3	0.00	13703522900	84205	86.64	160400	165600	160300	210500	113400	162000	162740.18	24.91	0	4868	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	118581	-15.43	0.53	12	0.12	-10496.00	307557.00	212000	20240223	-23.58	134700	20231006	20.27	212000	-23.58	20240223	150300	7.78	20240118	212000	-23.58	20240223	134700	20.27	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
28	20240425	140429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161700	-300	5	-0.19	11351725900	69655	71.67	160400	165600	160300	210500	113400	162000	162970.99	24.91	0	2293	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	118362	-15.41	0.53	12	0.10	-10496.00	307557.00	212000	20240223	-23.73	134700	20231006	20.04	212000	-23.73	20240223	150300	7.58	20240118	212000	-23.73	20240223	134700	20.04	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
29	20240425	130431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	1200	2	0.74	8787612100	53863	55.42	160400	165600	160300	210500	113400	162000	163147.87	24.91	0	2421	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	119460	-15.55	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
30	20240425	120429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	1400	2	0.86	7446607000	45653	46.97	160400	165600	160300	210500	113400	162000	163113.67	24.91	0	3258	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	119606	-15.57	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
31	20240425	110430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164800	2800	2	1.73	5066725700	31200	32.10	160400	165000	160300	210500	113400	162000	162395.30	24.91	0	3655	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	120631	-15.70	0.54	12	0.04	-10496.00	307557.00	212000	20240223	-22.26	134700	20231006	22.35	212000	-22.26	20240223	150300	9.65	20240118	212000	-22.26	20240223	134700	22.35	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
32	20240425	100429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	200	2	0.12	3075889000	19005	19.55	160400	163500	160300	210500	113400	162000	161846.15	24.91	0	2055	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	118728	-15.45	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
33	20240425	090431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161300	-700	5	-0.43	595253400	3706	3.81	160400	162000	160300	210500	113400	162000	160611.72	24.91	0	-1267	165266	163632	162566	160932	159866	163100	160400	160	48500	200	123120	100	1	73198329	118069	-15.37	0.52	12	0.01	-10496.00	307557.00	212000	20240223	-23.92	134700	20231006	19.75	212000	-23.92	20240223	150300	7.32	20240118	212000	-23.92	20240223	134700	19.75	20231006	0.22	N	034730	200	160 억	18236036	N	N	9	N	N
34	20240424	160428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162000	1300	2	0.81	15749041100	96964	117.34	162500	164200	161500	208500	112500	160700	162422.34	24.92	0	-12700	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118581	-15.43	0.53	12	0.13	-10496.00	307557.00	212000	20240223	-23.58	134700	20231006	20.27	212000	-23.58	20240223	150300	7.78	20240118	212000	-23.58	20240223	134700	20.27	20231006	0.23	N	034730	200	160 억	18239318	N	N	9	N	N
35	20240424	150428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162900	2200	2	1.37	13158527400	80986	98.00	162500	164200	161500	208500	112500	160700	162479.04	24.92	0	-9423	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	119240	-15.52	0.53	12	0.11	-10496.00	307557.00	212000	20240223	-23.16	134700	20231006	20.94	212000	-23.16	20240223	150300	8.38	20240118	212000	-23.16	20240223	134700	20.94	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
36	20240424	140428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	1400	2	0.87	9839927800	60571	73.30	162500	164200	161500	208500	112500	160700	162452.79	24.92	0	-6577	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118654	-15.44	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
37	20240424	130433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	1400	2	0.87	8298347300	51056	61.78	162500	164200	161500	208500	112500	160700	162534.22	24.92	0	-4487	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118654	-15.44	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
38	20240424	120429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	1400	2	0.87	6413319100	39408	47.69	162500	164200	161700	208500	112500	160700	162741.55	24.92	0	-1521	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118654	-15.44	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
39	20240424	110428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162500	1800	2	1.12	4975979100	30549	36.97	162500	164200	161700	208500	112500	160700	162885.17	24.92	0	-1351	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118947	-15.48	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.35	134700	20231006	20.64	212000	-23.35	20240223	150300	8.12	20240118	212000	-23.35	20240223	134700	20.64	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
40	20240424	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	1400	2	0.87	3531886000	21657	26.21	162500	164200	161700	208500	112500	160700	163082.88	24.92	0	-2405	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	118654	-15.44	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
41	20240424	090428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163700	3000	2	1.87	621525800	3806	4.61	162500	164100	162500	208500	112500	160700	163301.58	24.92	0	1718	165100	162900	161800	159600	158500	162350	159050	160	47800	200	122130	100	1	73198329	119826	-15.60	0.53	12	0.01	-10496.00	307557.00	212000	20240223	-22.78	134700	20231006	21.53	212000	-22.78	20240223	150300	8.92	20240118	212000	-22.78	20240223	134700	21.53	20231006	0.23	N	034730	200	160 억	18239318	N	N	54	N	N
42	20240423	160419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	-1400	5	-0.86	13385432300	82580	54.92	163700	164000	160700	210500	113500	162100	162090.49	24.94	4320	-1073	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	117630	-15.31	0.52	12	0.11	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	150300	6.92	20240118	212000	-24.20	20240223	134700	19.30	20231006	0.23	N	034730	200	160 억	18257309	N	N	54	N	N
43	20240423	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	200	2	0.12	9078434200	55824	37.12	163700	164000	161200	210500	113500	162100	162626.05	24.94	4320	-6067	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	118801	-15.46	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	150300	7.98	20240118	212000	-23.44	20240223	134700	20.49	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
44	20240423	140428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	200	2	0.12	7452871900	45817	30.47	163700	164000	161200	210500	113500	162100	162666.14	24.94	4320	-4524	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	118801	-15.46	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	150300	7.98	20240118	212000	-23.44	20240223	134700	20.49	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
45	20240423	130425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	300	2	0.19	5721542700	35150	23.38	163700	164000	161200	210500	113500	162100	162775.14	24.94	4320	-1955	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	118874	-15.47	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	150300	8.05	20240118	212000	-23.40	20240223	134700	20.56	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
46	20240423	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	300	2	0.19	4944060500	30368	20.20	163700	164000	161200	210500	113500	162100	162805.06	24.94	4320	-1715	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	118874	-15.47	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	150300	8.05	20240118	212000	-23.40	20240223	134700	20.56	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
47	20240423	110425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-300	5	-0.19	3951069600	24252	16.13	163700	164000	161200	210500	113500	162100	162917.44	24.94	4320	-1868	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	118435	-15.42	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
48	20240423	100426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162700	600	2	0.37	2670054800	16366	10.88	163700	164000	162200	210500	113500	162100	163146.77	24.94	4320	-91	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	119094	-15.50	0.53	12	0.02	-10496.00	307557.00	212000	20240223	-23.25	134700	20231006	20.79	212000	-23.25	20240223	150300	8.25	20240118	212000	-23.25	20240223	134700	20.79	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
49	20240423	090426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163300	1200	2	0.74	373491200	2288	1.52	163700	163900	162700	210500	113500	162100	163241.66	24.94	4320	-169	168966	165532	161066	157632	153166	167250	159350	160	48400	200	123190	100	1	73198329	119533	-15.56	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-22.97	134700	20231006	21.23	212000	-22.97	20240223	150300	8.65	20240118	212000	-22.97	20240223	134700	21.23	20231006	0.23	N	034730	200	160 억	18257309	N	N	237	N	N
50	20240422	160425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	6600	2	4.24	24293016900	150262	126.34	158800	164500	156600	202000	108900	155500	161671.18	24.96	0	5309	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	118654	-15.44	0.53	12	0.21	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18268675	N	N	237	N	N
51	20240422	150424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	7700	2	4.95	22790581400	141020	118.57	158800	164500	156600	202000	108900	155500	161612.62	24.96	0	9252	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	119460	-15.55	0.53	12	0.19	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
52	20240422	140425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163600	8100	2	5.21	19064695800	118179	99.37	158800	164500	156600	202000	108900	155500	161320.75	24.96	0	18015	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	119752	-15.59	0.53	12	0.16	-10496.00	307557.00	212000	20240223	-22.83	134700	20231006	21.46	212000	-22.83	20240223	150300	8.85	20240118	212000	-22.83	20240223	134700	21.46	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
53	20240422	130423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	7700	2	4.95	15173439800	94403	79.38	158800	163700	156600	202000	108900	155500	160730.76	24.96	0	13713	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	119460	-15.55	0.53	12	0.13	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
54	20240422	120423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163000	7500	2	4.82	12817989500	79937	67.21	158800	163700	156600	202000	108900	155500	160351.45	24.96	0	12059	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	119313	-15.53	0.53	12	0.11	-10496.00	307557.00	212000	20240223	-23.11	134700	20231006	21.01	212000	-23.11	20240223	150300	8.45	20240118	212000	-23.11	20240223	134700	21.01	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
55	20240422	110423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	6700	2	4.31	9119474600	57231	48.12	158800	163400	156600	202000	108900	155500	159345.35	24.96	0	9742	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	118728	-15.45	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
56	20240422	100424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	1700	2	1.09	4113769100	26056	21.91	158800	159200	156600	202000	108900	155500	157882.29	24.96	0	3334	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	115068	-14.98	0.51	12	0.04	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	150300	4.59	20240118	212000	-25.85	20240223	134700	16.70	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
57	20240422	090424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158000	2500	2	1.61	795990100	5035	4.23	158800	158800	157500	202000	108900	155500	158093.96	24.96	0	2821	159566	157532	155466	153432	151366	158550	154450	160	46500	200	118180	100	1	73198329	115653	-15.05	0.51	12	0.01	-10496.00	307557.00	212000	20240223	-25.47	134700	20231006	17.30	212000	-25.47	20240223	150300	5.12	20240118	212000	-25.47	20240223	134700	17.30	20231006	0.23	N	034730	200	160 억	18268675	N	N	87	N	N
58	20240419	160407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155500	-1300	5	-0.83	18406876900	118748	104.70	155100	157500	153400	203500	109800	156800	155005.09	24.95	0	1810	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113823	-14.82	0.51	12	0.16	-10496.00	307557.00	212000	20240223	-26.65	134700	20231006	15.44	212000	-26.65	20240223	150300	3.46	20240118	212000	-26.65	20240223	134700	15.44	20231006	0.23	N	034730	200	160 억	18262853	N	N	87	N	N
59	20240419	150410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155700	-1100	5	-0.70	15861834700	102390	90.28	155100	157500	153400	203500	109800	156800	154914.57	24.95	0	-968	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113970	-14.83	0.51	12	0.14	-10496.00	307557.00	212000	20240223	-26.56	134700	20231006	15.59	212000	-26.56	20240223	150300	3.59	20240118	212000	-26.56	20240223	134700	15.59	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
60	20240419	140406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	-1700	5	-1.08	14262871100	92094	81.20	155100	157500	153400	203500	109800	156800	154871.50	24.95	0	-1987	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113531	-14.78	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	150300	3.19	20240118	212000	-26.84	20240223	134700	15.14	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
61	20240419	130408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	-1700	5	-1.08	12393131200	80013	70.55	155100	157500	153400	203500	109800	156800	154887.30	24.95	0	-2419	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113531	-14.78	0.50	12	0.11	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	150300	3.19	20240118	212000	-26.84	20240223	134700	15.14	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
62	20240419	120406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154400	-2400	5	-1.53	10964030900	70777	62.41	155100	157500	153400	203500	109800	156800	154907.65	24.95	0	-1913	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113018	-14.71	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.17	134700	20231006	14.63	212000	-27.17	20240223	150300	2.73	20240118	212000	-27.17	20240223	134700	14.63	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
63	20240419	110409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154300	-2500	5	-1.59	7956416200	51242	45.18	155100	157500	154000	203500	109800	156800	155269.29	24.95	0	-4064	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	112945	-14.70	0.50	12	0.07	-10496.00	307557.00	212000	20240223	-27.22	134700	20231006	14.55	212000	-27.22	20240223	150300	2.66	20240118	212000	-27.22	20240223	134700	14.55	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
64	20240419	100408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157100	300	2	0.19	5395897400	34758	30.65	155100	157200	154000	203500	109800	156800	155238.74	24.95	0	-2991	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	114995	-14.97	0.51	12	0.05	-10496.00	307557.00	212000	20240223	-25.90	134700	20231006	16.63	212000	-25.90	20240223	150300	4.52	20240118	212000	-25.90	20240223	134700	16.63	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
65	20240419	090405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155200	-1600	5	-1.02	910184700	5863	5.17	155100	156500	155000	203500	109800	156800	155223.32	24.95	0	-1224	160600	158700	157500	155600	154400	158100	155000	160	46700	200	119160	100	1	73198329	113604	-14.79	0.50	12	0.01	-10496.00	307557.00	212000	20240223	-26.79	134700	20231006	15.22	212000	-26.79	20240223	150300	3.26	20240118	212000	-26.79	20240223	134700	15.22	20231006	0.23	N	034730	200	160 억	18262853	N	N	4225	N	N
66	20240418	160404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156800	-200	5	-0.13	17748868200	112878	52.00	157000	159400	156300	204000	109900	157000	157240.55	24.95	0	487	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	114775	-14.94	0.51	12	0.15	-10496.00	307557.00	212000	20240223	-26.04	134700	20231006	16.41	212000	-26.04	20240223	150300	4.32	20240118	212000	-26.04	20240223	134700	16.41	20231006	0.23	N	034730	200	160 억	18261626	N	N	4225	N	N
67	20240418	150406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157100	100	2	0.06	14804962400	94112	43.36	157000	159400	156300	204000	109900	157000	157312.87	24.95	0	-1657	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	114995	-14.97	0.51	12	0.13	-10496.00	307557.00	212000	20240223	-25.90	134700	20231006	16.63	212000	-25.90	20240223	150300	4.52	20240118	212000	-25.90	20240223	134700	16.63	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
68	20240418	140407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156600	-400	5	-0.25	11394152900	72392	33.35	157000	159400	156300	204000	109900	157000	157396.36	24.95	0	-6055	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	114629	-14.92	0.51	12	0.10	-10496.00	307557.00	212000	20240223	-26.13	134700	20231006	16.26	212000	-26.13	20240223	150300	4.19	20240118	212000	-26.13	20240223	134700	16.26	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
69	20240418	130406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156900	-100	5	-0.06	9199648300	58393	26.90	157000	159400	156300	204000	109900	157000	157549.11	24.95	0	-3265	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	114848	-14.95	0.51	12	0.08	-10496.00	307557.00	212000	20240223	-25.99	134700	20231006	16.48	212000	-25.99	20240223	150300	4.39	20240118	212000	-25.99	20240223	134700	16.48	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
70	20240418	120405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157300	300	2	0.19	7463993600	47344	21.81	157000	159400	156300	204000	109900	157000	157657.44	24.95	0	-3010	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	115141	-14.99	0.51	12	0.06	-10496.00	307557.00	212000	20240223	-25.80	134700	20231006	16.78	212000	-25.80	20240223	150300	4.66	20240118	212000	-25.80	20240223	134700	16.78	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
71	20240418	110406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156800	-200	5	-0.13	5383630900	34096	15.71	157000	159400	156300	204000	109900	157000	157901.89	24.95	0	-1516	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	114775	-14.94	0.51	12	0.05	-10496.00	307557.00	212000	20240223	-26.04	134700	20231006	16.41	212000	-26.04	20240223	150300	4.32	20240118	212000	-26.04	20240223	134700	16.41	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
72	20240418	100407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157800	800	2	0.51	3183372100	20119	9.27	157000	159400	156300	204000	109900	157000	158240.28	24.95	0	1340	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	115507	-15.03	0.51	12	0.03	-10496.00	307557.00	212000	20240223	-25.57	134700	20231006	17.15	212000	-25.57	20240223	150300	4.99	20240118	212000	-25.57	20240223	134700	17.15	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
73	20240418	090406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	200	2	0.13	449500900	2855	1.32	157000	158600	156900	204000	109900	157000	157479.14	24.95	0	801	164600	160800	158600	154800	152600	159700	153700	160	47000	200	119320	100	1	73198329	115068	-14.98	0.51	12	0.00	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	150300	4.59	20240118	212000	-25.85	20240223	134700	16.70	20231006	0.23	N	034730	200	160 억	18261626	N	N	135	N	N
74	20240417	160400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157000	-3000	5	-1.88	20856028700	131681	111.09	160100	162400	156400	208000	112000	160000	158386.32	24.83	0	1999	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	114921	-14.96	0.51	12	0.18	-10496.00	307557.00	212000	20240223	-25.94	134700	20231006	16.56	212000	-25.94	20240223	150300	4.46	20240118	212000	-25.94	20240223	134700	16.56	20231006	0.23	N	034730	200	160 억	18174600	N	N	135	N	N
75	20240417	150409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157300	-2700	5	-1.69	16332474900	102843	86.76	160100	162400	157300	208000	112000	160000	158809.61	24.83	0	-456	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	115141	-14.99	0.51	12	0.14	-10496.00	307557.00	212000	20240223	-25.80	134700	20231006	16.78	212000	-25.80	20240223	150300	4.66	20240118	212000	-25.80	20240223	134700	16.78	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
76	20240417	140405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158500	-1500	5	-0.94	11009103000	69157	58.34	160100	162400	158200	208000	112000	160000	159189.83	24.83	0	-230	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	116019	-15.10	0.52	12	0.09	-10496.00	307557.00	212000	20240223	-25.24	134700	20231006	17.67	212000	-25.24	20240223	150300	5.46	20240118	212000	-25.24	20240223	134700	17.67	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
77	20240417	130407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158200	-1800	5	-1.12	9240798300	57995	48.93	160100	162400	158200	208000	112000	160000	159337.67	24.83	0	-1241	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	115800	-15.07	0.51	12	0.08	-10496.00	307557.00	212000	20240223	-25.38	134700	20231006	17.45	212000	-25.38	20240223	150300	5.26	20240118	212000	-25.38	20240223	134700	17.45	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
78	20240417	120407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158800	-1200	5	-0.75	7993419600	50124	42.29	160100	162400	158200	208000	112000	160000	159472.74	24.83	0	-455	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	116239	-15.13	0.52	12	0.07	-10496.00	307557.00	212000	20240223	-25.09	134700	20231006	17.89	212000	-25.09	20240223	150300	5.66	20240118	212000	-25.09	20240223	134700	17.89	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
79	20240417	110409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	-1000	5	-0.62	7009500400	43935	37.07	160100	162400	158200	208000	112000	160000	159542.36	24.83	0	-2247	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	116385	-15.15	0.52	12	0.06	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	150300	5.79	20240118	212000	-25.00	20240223	134700	18.04	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
80	20240417	100404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159400	-600	5	-0.38	3587094800	22398	18.90	160100	162400	159000	208000	112000	160000	160152.56	24.83	0	-3108	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	116678	-15.19	0.52	12	0.03	-10496.00	307557.00	212000	20240223	-24.81	134700	20231006	18.34	212000	-24.81	20240223	150300	6.05	20240118	212000	-24.81	20240223	134700	18.34	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
81	20240417	090404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	1800	2	1.12	369048800	2289	1.93	160100	162400	160000	208000	112000	160000	161235.18	24.83	0	102	165200	162600	161200	158600	157200	161900	157900	160	48000	200	121600	100	1	73198329	118435	-15.42	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.23	N	034730	200	160 억	18174600	N	N	359	N	N
82	20240416	160408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160000	-4900	5	-2.97	19064111100	118347	118.46	163000	163800	159800	214000	115500	164900	161087.57	24.84	0	-12513	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	117117	-15.24	0.52	12	0.16	-10496.00	307557.00	212000	20240223	-24.53	134700	20231006	18.78	212000	-24.53	20240223	150300	6.45	20240118	212000	-24.53	20240223	134700	18.78	20231006	0.23	N	034730	200	160 억	18181241	N	N	359	N	N
83	20240416	150404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160300	-4600	5	-2.79	16078987200	99715	99.81	163000	163800	159800	214000	115500	164900	161249.43	24.84	0	-10583	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	117337	-15.27	0.52	12	0.14	-10496.00	307557.00	212000	20240223	-24.39	134700	20231006	19.01	212000	-24.39	20240223	150300	6.65	20240118	212000	-24.39	20240223	134700	19.01	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
84	20240416	140404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	-4200	5	-2.55	13591727700	84215	84.29	163000	163800	159800	214000	115500	164900	161393.19	24.84	0	-10617	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	117630	-15.31	0.52	12	0.12	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	150300	6.92	20240118	212000	-24.20	20240223	134700	19.30	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
85	20240416	130406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	-4400	5	-2.67	11144705800	68994	69.06	163000	163800	159800	214000	115500	164900	161531.52	24.84	0	-9084	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	117483	-15.29	0.52	12	0.09	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	150300	6.79	20240118	212000	-24.29	20240223	134700	19.15	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
86	20240416	120407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160100	-4800	5	-2.91	9256119400	57218	57.27	163000	163800	159800	214000	115500	164900	161769.36	24.84	0	-10032	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	117191	-15.25	0.52	12	0.08	-10496.00	307557.00	212000	20240223	-24.48	134700	20231006	18.86	212000	-24.48	20240223	150300	6.52	20240118	212000	-24.48	20240223	134700	18.86	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
87	20240416	110405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161300	-3600	5	-2.18	6170116200	37987	38.02	163000	163800	161200	214000	115500	164900	162427.05	24.84	0	-3800	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	118069	-15.37	0.52	12	0.05	-10496.00	307557.00	212000	20240223	-23.92	134700	20231006	19.75	212000	-23.92	20240223	150300	7.32	20240118	212000	-23.92	20240223	134700	19.75	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
88	20240416	100400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	-2100	5	-1.27	3090508200	19008	19.03	163000	163800	161200	214000	115500	164900	162589.87	24.84	0	-2608	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	119167	-15.51	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	150300	8.32	20240118	212000	-23.21	20240223	134700	20.86	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
89	20240416	090400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163300	-1600	5	-0.97	522584400	3217	3.22	163000	163800	161200	214000	115500	164900	162444.64	24.84	0	311	171166	168032	163766	160632	156366	169600	162200	160	49100	200	125320	100	1	73198329	119533	-15.56	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-22.97	134700	20231006	21.23	212000	-22.97	20240223	150300	8.65	20240118	212000	-22.97	20240223	134700	21.23	20231006	0.23	N	034730	200	160 억	18181241	N	N	410	N	N
90	20240415	160359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164900	3500	2	2.17	16322606800	99781	80.14	160600	166900	159500	209500	113000	161400	163585.81	24.81	-1140	15815	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	120704	-15.71	0.54	12	0.14	-10496.00	307557.00	212000	20240223	-22.22	134700	20231006	22.42	212000	-22.22	20240223	150300	9.71	20240118	212000	-22.22	20240223	134700	22.42	20231006	0.23	N	034730	200	160 억	18160392	N	N	410	N	N
91	20240415	150403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165000	3600	2	2.23	14099876700	86312	69.33	160600	166900	159500	209500	113000	161400	163361.88	24.81	-1140	17206	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	120777	-15.72	0.54	12	0.12	-10496.00	307557.00	212000	20240223	-22.17	134700	20231006	22.49	212000	-22.17	20240223	150300	9.78	20240118	212000	-22.17	20240223	134700	22.49	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
92	20240415	140358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165400	4000	2	2.48	10785997400	66198	53.17	160600	166900	159500	209500	113000	161400	162937.93	24.81	-1140	19211	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	121070	-15.76	0.54	12	0.09	-10496.00	307557.00	212000	20240223	-21.98	134700	20231006	22.79	212000	-21.98	20240223	150300	10.05	20240118	212000	-21.98	20240223	134700	22.79	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
93	20240415	130357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164100	2700	2	1.67	7809735400	48213	38.72	160600	164300	159500	209500	113000	161400	161985.34	24.81	-1140	14946	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	120118	-15.63	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-22.59	134700	20231006	21.83	212000	-22.59	20240223	150300	9.18	20240118	212000	-22.59	20240223	134700	21.83	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
94	20240415	120401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163300	1900	2	1.18	6190342200	38328	30.79	160600	163500	159500	209500	113000	161400	161509.97	24.81	-1140	10325	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	119533	-15.56	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-22.97	134700	20231006	21.23	212000	-22.97	20240223	150300	8.65	20240118	212000	-22.97	20240223	134700	21.23	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
95	20240415	110400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	800	2	0.50	4624429600	28701	23.05	160600	162600	159500	209500	113000	161400	161123.29	24.81	-1140	6021	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	118728	-15.45	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
96	20240415	100400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	1000	2	0.62	3236625000	20124	16.16	160600	162600	159500	209500	113000	161400	160831.00	24.81	-1140	3928	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	118874	-15.47	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	150300	8.05	20240118	212000	-23.40	20240223	134700	20.56	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
97	20240415	090401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159700	-1700	5	-1.05	409609200	2554	2.05	160600	161100	159500	209500	113000	161400	160333.99	24.81	-1140	219	165866	163632	161366	159132	156866	164750	160250	160	48100	200	122660	100	1	73198329	116898	-15.22	0.52	12	0.00	-10496.00	307557.00	212000	20240223	-24.67	134700	20231006	18.56	212000	-24.67	20240223	150300	6.25	20240118	212000	-24.67	20240223	134700	18.56	20231006	0.23	N	034730	200	160 억	18160392	N	N	473	N	N
98	20240412	160400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161400	-1200	5	-0.74	20057323800	124326	51.84	161000	163600	159100	211000	113900	162600	161326.17	24.82	0	-19310	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118142	-15.38	0.52	12	0.17	-10496.00	307557.00	212000	20240223	-23.87	134700	20231006	19.82	212000	-23.87	20240223	150300	7.39	20240118	212000	-23.87	20240223	134700	19.82	20231006	0.23	N	034730	200	160 억	18171392	N	N	473	N	N
99	20240412	150359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161700	-900	5	-0.55	17357131300	107593	44.86	161000	163600	159100	211000	113900	162600	161319.46	24.82	0	-19219	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118362	-15.41	0.53	12	0.15	-10496.00	307557.00	212000	20240223	-23.73	134700	20231006	20.04	212000	-23.73	20240223	150300	7.58	20240118	212000	-23.73	20240223	134700	20.04	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
100	20240412	140359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	-300	5	-0.18	14047326600	87158	36.34	161000	163600	159100	211000	113900	162600	161167.14	24.82	0	-14821	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118801	-15.46	0.53	12	0.12	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	150300	7.98	20240118	212000	-23.44	20240223	134700	20.49	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
101	20240412	130357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161100	-1500	5	-0.92	12133148400	75306	31.40	161000	163600	159100	211000	113900	162600	161113.53	24.82	0	-12963	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	117923	-15.35	0.52	12	0.10	-10496.00	307557.00	212000	20240223	-24.01	134700	20231006	19.60	212000	-24.01	20240223	150300	7.19	20240118	212000	-24.01	20240223	134700	19.60	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
102	20240412	120359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162100	-500	5	-0.31	10834440900	67266	28.05	161000	163600	159100	211000	113900	162600	161063.49	24.82	0	-12528	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118654	-15.44	0.53	12	0.09	-10496.00	307557.00	212000	20240223	-23.54	134700	20231006	20.34	212000	-23.54	20240223	150300	7.85	20240118	212000	-23.54	20240223	134700	20.34	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
103	20240412	110356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161900	-700	5	-0.43	8441539900	52552	21.91	161000	162900	159100	211000	113900	162600	160623.71	24.82	0	-12252	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118508	-15.42	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.63	134700	20231006	20.19	212000	-23.63	20240223	150300	7.72	20240118	212000	-23.63	20240223	134700	20.19	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
104	20240412	100357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161000	-1600	5	-0.98	6554098000	40822	17.02	161000	162900	159100	211000	113900	162600	160541.79	24.82	0	-10855	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	117849	-15.34	0.52	12	0.06	-10496.00	307557.00	212000	20240223	-24.06	134700	20231006	19.52	212000	-24.06	20240223	150300	7.12	20240118	212000	-24.06	20240223	134700	19.52	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
105	20240412	090357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161600	-1000	5	-0.62	944723800	5847	2.44	161000	162900	160900	211000	113900	162600	161533.24	24.82	0	-1462	166733	164666	162433	160366	158133	165700	161400	160	48400	200	123570	100	1	73198329	118288	-15.40	0.53	12	0.01	-10496.00	307557.00	212000	20240223	-23.77	134700	20231006	19.97	212000	-23.77	20240223	150300	7.52	20240118	212000	-23.77	20240223	134700	19.97	20231006	0.23	N	034730	200	160 억	18171392	N	N	8278	N	N
106	20240411	160354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162600	-4100	5	-2.46	38876814000	239327	156.90	161500	164500	160200	216500	116700	166700	162441.99	24.75	0	50149	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	119020	-15.49	0.53	12	0.33	-10496.00	307557.00	212000	20240223	-23.30	134700	20231006	20.71	212000	-23.30	20240223	150300	8.18	20240118	212000	-23.30	20240223	134700	20.71	20231006	0.22	N	034730	200	160 억	18112949	N	N	8278	N	N
107	20240411	150400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	-3300	5	-1.98	25825968200	159091	104.30	161500	164500	160200	216500	116700	166700	162334.56	24.75	0	-2001	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	119606	-15.57	0.53	12	0.22	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
108	20240411	140359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163500	-3200	5	-1.92	22953159500	141565	92.81	161500	164300	160200	216500	116700	166700	162138.66	24.75	0	-5168	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	119679	-15.58	0.53	12	0.19	-10496.00	307557.00	212000	20240223	-22.88	134700	20231006	21.38	212000	-22.88	20240223	150300	8.78	20240118	212000	-22.88	20240223	134700	21.38	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
109	20240411	130351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164000	-2700	5	-1.62	20611694500	127247	83.42	161500	164300	160200	216500	116700	166700	161981.77	24.75	0	-5987	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	120045	-15.62	0.53	12	0.17	-10496.00	307557.00	212000	20240223	-22.64	134700	20231006	21.75	212000	-22.64	20240223	150300	9.12	20240118	212000	-22.64	20240223	134700	21.75	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
110	20240411	120357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163500	-3200	5	-1.92	18068638000	111724	73.24	161500	163800	160200	216500	116700	166700	161725.66	24.75	0	-10802	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	119679	-15.58	0.53	12	0.15	-10496.00	307557.00	212000	20240223	-22.88	134700	20231006	21.38	212000	-22.88	20240223	150300	8.78	20240118	212000	-22.88	20240223	134700	21.38	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
111	20240411	110353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	-4400	5	-2.64	15668811000	96992	63.59	161500	163800	160200	216500	116700	166700	161547.46	24.75	0	-10472	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	118801	-15.46	0.53	12	0.13	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	150300	7.98	20240118	212000	-23.44	20240223	134700	20.49	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
112	20240411	100357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160900	-5800	5	-3.48	11423424900	70901	46.48	161500	163700	160200	216500	116700	166700	161117.97	24.75	0	-13870	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	117776	-15.33	0.52	12	0.10	-10496.00	307557.00	212000	20240223	-24.10	134700	20231006	19.45	212000	-24.10	20240223	150300	7.05	20240118	212000	-24.10	20240223	134700	19.45	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
113	20240411	090355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160900	-5800	5	-3.48	2435666700	15091	9.89	161500	163700	160700	216500	116700	166700	161398.63	24.75	0	-5360	175033	170866	168533	164366	162033	169700	163200	160	49800	200	126690	100	1	73198329	117776	-15.33	0.52	12	0.02	-10496.00	307557.00	212000	20240223	-24.10	134700	20231006	19.45	212000	-24.10	20240223	150300	7.05	20240118	212000	-24.10	20240223	134700	19.45	20231006	0.22	N	034730	200	160 억	18112949	N	N	44	N	N
114	20240409	160350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166700	-5000	5	-2.91	25650542300	152073	114.74	171900	172700	166200	223000	120200	171700	168695.80	24.77	0	-15590	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	122022	-15.88	0.54	12	0.21	-10496.00	307557.00	212000	20240223	-21.37	134700	20231006	23.76	212000	-21.37	20240223	150300	10.91	20240118	212000	-21.37	20240223	134700	23.76	20231006	0.23	N	034730	200	160 억	18132280	N	N	44	N	N
115	20240409	150353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166800	-4900	5	-2.85	21254552800	125711	94.85	171900	172700	166200	223000	120200	171700	169074.68	24.77	0	-10912	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	122095	-15.89	0.54	12	0.17	-10496.00	307557.00	212000	20240223	-21.32	134700	20231006	23.83	212000	-21.32	20240223	150300	10.98	20240118	212000	-21.32	20240223	134700	23.83	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
116	20240409	140355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168000	-3700	5	-2.15	14100490100	82859	62.52	171900	172700	167800	223000	120200	171700	170174.48	24.77	0	-9584	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	122973	-16.01	0.55	12	0.11	-10496.00	307557.00	212000	20240223	-20.75	134700	20231006	24.72	212000	-20.75	20240223	150300	11.78	20240118	212000	-20.75	20240223	134700	24.72	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
117	20240409	130350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169500	-2200	5	-1.28	9921302400	58067	43.81	171900	172700	169400	223000	120200	171700	170859.54	24.77	0	-8249	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	124071	-16.15	0.55	12	0.08	-10496.00	307557.00	212000	20240223	-20.05	134700	20231006	25.84	212000	-20.05	20240223	150300	12.77	20240118	212000	-20.05	20240223	134700	25.84	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
118	20240409	120353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169800	-1900	5	-1.11	8604951800	50305	37.96	171900	172700	169700	223000	120200	171700	171055.57	24.77	0	-7660	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	124291	-16.18	0.55	12	0.07	-10496.00	307557.00	212000	20240223	-19.91	134700	20231006	26.06	212000	-19.91	20240223	150300	12.97	20240118	212000	-19.91	20240223	134700	26.06	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
119	20240409	110352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170300	-1400	5	-0.82	6621167900	38644	29.16	171900	172700	170300	223000	120200	171700	171337.52	24.77	0	-5714	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	124657	-16.23	0.55	12	0.05	-10496.00	307557.00	212000	20240223	-19.67	134700	20231006	26.43	212000	-19.67	20240223	150300	13.31	20240118	212000	-19.67	20240223	134700	26.43	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
120	20240409	100350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	171800	100	2	0.06	3528738600	20542	15.50	171900	172700	171000	223000	120200	171700	171781.66	24.77	0	-564	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	125755	-16.37	0.56	12	0.03	-10496.00	307557.00	212000	20240223	-18.96	134700	20231006	27.54	212000	-18.96	20240223	150300	14.30	20240118	212000	-18.96	20240223	134700	27.54	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
121	20240409	090356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	172200	500	2	0.29	458201500	2666	2.01	171900	172500	171200	223000	120200	171700	171868.66	24.77	0	289	177500	174600	172800	169900	168100	173700	169000	160	51300	200	130490	100	1	73198329	126048	-16.41	0.56	12	0.00	-10496.00	307557.00	212000	20240223	-18.77	134700	20231006	27.84	212000	-18.77	20240223	150300	14.57	20240118	212000	-18.77	20240223	134700	27.84	20231006	0.23	N	034730	200	160 억	18132280	N	N	181	N	N
122	20240408	160346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	171700	-4000	5	-2.28	22798429000	132186	162.67	175200	175700	171000	228000	123000	175700	172472.52	24.79	0	-11173	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	125682	-16.36	0.56	12	0.18	-10496.00	307557.00	212000	20240223	-19.01	134700	20231006	27.47	212000	-19.01	20240223	150300	14.24	20240118	212000	-19.01	20240223	134700	27.47	20231006	0.22	N	034730	200	160 억	18146039	N	N	181	N	N
123	20240408	150351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	172000	-3700	5	-2.11	20180948900	116942	143.91	175200	175700	171000	228000	123000	175700	172572.29	24.79	0	-11007	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	125901	-16.39	0.56	12	0.16	-10496.00	307557.00	212000	20240223	-18.87	134700	20231006	27.69	212000	-18.87	20240223	150300	14.44	20240118	212000	-18.87	20240223	134700	27.69	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
124	20240408	140353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	172000	-3700	5	-2.11	17513719300	101436	124.83	175200	175700	171000	228000	123000	175700	172657.83	24.79	0	-10840	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	125901	-16.39	0.56	12	0.14	-10496.00	307557.00	212000	20240223	-18.87	134700	20231006	27.69	212000	-18.87	20240223	150300	14.44	20240118	212000	-18.87	20240223	134700	27.69	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
125	20240408	130351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	172500	-3200	5	-1.82	15443773600	89433	110.06	175200	175700	171000	228000	123000	175700	172685.40	24.79	0	-11773	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	126267	-16.43	0.56	12	0.12	-10496.00	307557.00	212000	20240223	-18.63	134700	20231006	28.06	212000	-18.63	20240223	150300	14.77	20240118	212000	-18.63	20240223	134700	28.06	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
126	20240408	120352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	172300	-3400	5	-1.94	13128883900	75979	93.50	175200	175700	171000	228000	123000	175700	172796.22	24.79	0	-14492	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	126121	-16.42	0.56	12	0.10	-10496.00	307557.00	212000	20240223	-18.73	134700	20231006	27.91	212000	-18.73	20240223	150300	14.64	20240118	212000	-18.73	20240223	134700	27.91	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
127	20240408	110353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	171400	-4300	5	-2.45	10934907800	63231	77.81	175200	175700	171000	228000	123000	175700	172935.87	24.79	0	-15836	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	125462	-16.33	0.56	12	0.09	-10496.00	307557.00	212000	20240223	-19.15	134700	20231006	27.25	212000	-19.15	20240223	150300	14.04	20240118	212000	-19.15	20240223	134700	27.25	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
128	20240408	100349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	173700	-2000	5	-1.14	4452723400	25582	31.48	175200	175700	173000	228000	123000	175700	174056.89	24.79	0	-6269	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	127145	-16.55	0.56	12	0.03	-10496.00	307557.00	212000	20240223	-18.07	134700	20231006	28.95	212000	-18.07	20240223	150300	15.57	20240118	212000	-18.07	20240223	134700	28.95	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
129	20240408	090353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	175100	-600	5	-0.34	663139000	3791	4.67	175200	175700	174300	228000	123000	175700	174924.56	24.79	0	-1081	180566	178132	176766	174332	172966	177450	173650	160	52300	200	133530	100	1	73198329	128170	-16.68	0.57	12	0.01	-10496.00	307557.00	212000	20240223	-17.41	134700	20231006	29.99	212000	-17.41	20240223	150300	16.50	20240118	212000	-17.41	20240223	134700	29.99	20231006	0.22	N	034730	200	160 억	18146039	N	N	302	N	N
130	20240405	160353	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175700	-3500	5	-1.95	14346590200	81196	60.67	176500	179200	175400	232500	125500	179200	176696.72	24.80	0	-3737	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	128609	-16.74	0.57	12	0.11	-10496.00	307557.00	212000	20240223	-17.12	134700	20231006	30.44	212000	-17.12	20240223	150300	16.90	20240118	212000	-17.12	20240223	134700	30.44	20231006	0.22	N	034730	200	160 억	18154625	N	N	302	N	N
131	20240405	150350	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175800	-3400	5	-1.90	11728545900	66293	49.54	176500	179200	175600	232500	125500	179200	176919.79	24.80	0	-6847	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	128683	-16.75	0.57	12	0.09	-10496.00	307557.00	212000	20240223	-17.08	134700	20231006	30.51	212000	-17.08	20240223	150300	16.97	20240118	212000	-17.08	20240223	134700	30.51	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
132	20240405	140349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176400	-2800	5	-1.56	8521464500	48083	35.93	176500	179200	176000	232500	125500	179200	177224.02	24.80	0	-7210	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	129122	-16.81	0.57	12	0.07	-10496.00	307557.00	212000	20240223	-16.79	134700	20231006	30.96	212000	-16.79	20240223	150300	17.37	20240118	212000	-16.79	20240223	134700	30.96	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
133	20240405	130349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177000	-2200	5	-1.23	7064803400	39828	29.76	176500	179200	176000	232500	125500	179200	177382.79	24.80	0	-5944	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	129561	-16.86	0.58	12	0.05	-10496.00	307557.00	212000	20240223	-16.51	134700	20231006	31.40	212000	-16.51	20240223	150300	17.76	20240118	212000	-16.51	20240223	134700	31.40	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
134	20240405	120349	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177300	-1900	5	-1.06	6071834800	34228	25.58	176500	179200	176000	232500	125500	179200	177393.74	24.80	0	-6297	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	129781	-16.89	0.58	12	0.05	-10496.00	307557.00	212000	20240223	-16.37	134700	20231006	31.63	212000	-16.37	20240223	150300	17.96	20240118	212000	-16.37	20240223	134700	31.63	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
135	20240405	110352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176200	-3000	5	-1.67	4924699000	27739	20.73	176500	179200	176000	232500	125500	179200	177536.95	24.80	0	-4166	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	128975	-16.79	0.57	12	0.04	-10496.00	307557.00	212000	20240223	-16.89	134700	20231006	30.81	212000	-16.89	20240223	150300	17.23	20240118	212000	-16.89	20240223	134700	30.81	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
136	20240405	100324	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	178100	-1100	5	-0.61	2577527100	14526	10.85	176500	178800	176500	232500	125500	179200	177442.20	24.80	0	-574	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	130366	-16.97	0.58	12	0.02	-10496.00	307557.00	212000	20240223	-15.99	134700	20231006	32.22	212000	-15.99	20240223	150300	18.50	20240118	212000	-15.99	20240223	134700	32.22	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
137	20240405	090347	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177400	-1800	5	-1.00	377888900	2132	1.59	176500	178800	176500	232500	125500	179200	177245.28	24.80	0	-147	184266	181732	179066	176532	173866	183000	177800	160	53300	200	136190	100	1	73198329	129854	-16.90	0.58	12	0.00	-10496.00	307557.00	212000	20240223	-16.32	134700	20231006	31.70	212000	-16.32	20240223	150300	18.03	20240118	212000	-16.32	20240223	134700	31.70	20231006	0.22	N	034730	200	160 억	18154625	N	N	232	N	N
138	20240404	160346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179200	3700	2	2.11	23976680700	133696	110.00	177800	181600	176400	228000	122900	175500	179337.32	24.78	0	-3680	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	131171	-17.07	0.58	12	0.18	-10496.00	307557.00	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	18136748	N	N	232	N	N
139	20240404	150345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179900	4400	2	2.51	20766503700	115808	95.28	177800	181600	176400	228000	122900	175500	179318.39	24.78	0	-3554	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	131684	-17.14	0.58	12	0.16	-10496.00	307557.00	212000	20240223	-15.14	134700	20231006	33.56	212000	-15.14	20240223	150300	19.69	20240118	212000	-15.14	20240223	134700	33.56	20231006	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
140	20240404	140346	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179500	4000	2	2.28	17510636600	97658	80.35	177800	181600	176400	228000	122900	175500	179305.71	24.78	0	-1456	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	131391	-17.10	0.58	12	0.13	-10496.00	307557.00	212000	20240223	-15.33	134700	20231006	33.26	212000	-15.33	20240223	150300	19.43	20240118	212000	-15.33	20240223	134700	33.26	20231006	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
141	20240404	130343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179200	3700	2	2.11	14575024700	81317	66.91	177800	181600	176400	228000	122900	175500	179237.12	24.78	0	3665	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	131171	-17.07	0.58	12	0.11	-10496.00	307557.00	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	18136748	N	N	240	N	N
142	20240404	120344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179400	3900	2	2.22	12142183900	67768	55.76	177800	181600	176400	228000	122900	175500	179172.82	24.78	0	7304	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	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	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
143	20240404	110344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	179900	4400	2	2.51	8546877300	47850	39.37	177800	181000	176400	228000	122900	175500	178618.13	24.78	0	6259	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	131684	-17.14	0.58	12	0.07	-10496.00	307557.00	212000	20240223	-15.14	134700	20231006	33.56	212000	-15.14	20240223	150300	19.69	20240118	212000	-15.14	20240223	134700	33.56	20231006	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
144	20240404	100344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177100	1600	2	0.91	3374267100	19016	15.65	177800	179100	176400	228000	122900	175500	177443.58	24.78	0	1799	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	129634	-16.87	0.58	12	0.03	-10496.00	307557.00	212000	20240223	-16.46	134700	20231006	31.48	212000	-16.46	20240223	150300	17.83	20240118	212000	-16.46	20240223	134700	31.48	20231006	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
145	20240404	090345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177900	2400	2	1.37	640337500	3594	2.96	177800	179100	177700	228000	122900	175500	178168.48	24.78	0	2371	179166	177332	175866	174032	172566	176600	173300	160	52500	200	133380	100	1	73198329	130220	-16.95	0.58	12	0.00	-10496.00	307557.00	212000	20240223	-16.08	134700	20231006	32.07	212000	-16.08	20240223	150300	18.36	20240118	212000	-16.08	20240223	134700	32.07	20231006	0.22	N	034730	200	160 억	18136748	N	N	240	N	N
146	20240403	160345	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175500	-2500	5	-1.40	21298841400	121175	112.00	176600	177700	174400	231000	124600	178000	175769.41	24.81	0	-38870	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128463	-16.72	0.57	12	0.17	-10496.00	307557.00	212000	20240223	-17.22	134700	20231006	30.29	212000	-17.22	20240223	150300	16.77	20240118	212000	-17.22	20240223	134700	30.29	20231006	0.22	N	034730	200	160 억	18161488	N	N	240	N	N
147	20240403	150343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175900	-2100	5	-1.18	19283240700	109689	101.38	176600	177700	174400	231000	124600	178000	175799.22	24.81	0	-35270	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128756	-16.76	0.57	12	0.15	-10496.00	307557.00	212000	20240223	-17.03	134700	20231006	30.59	212000	-17.03	20240223	150300	17.03	20240118	212000	-17.03	20240223	134700	30.59	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
148	20240403	140343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176500	-1500	5	-0.84	15631165700	88978	82.24	176600	177700	174400	231000	124600	178000	175674.50	24.81	0	-27210	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	129195	-16.82	0.57	12	0.12	-10496.00	307557.00	212000	20240223	-16.75	134700	20231006	31.03	212000	-16.75	20240223	150300	17.43	20240118	212000	-16.75	20240223	134700	31.03	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
149	20240403	130342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175400	-2600	5	-1.46	12460049900	71031	65.65	176600	177700	174400	231000	124600	178000	175417.07	24.81	0	-22360	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128390	-16.71	0.57	12	0.10	-10496.00	307557.00	212000	20240223	-17.26	134700	20231006	30.22	212000	-17.26	20240223	150300	16.70	20240118	212000	-17.26	20240223	134700	30.22	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
150	20240403	120344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175800	-2200	5	-1.24	10667570900	60814	56.21	176600	177700	174400	231000	124600	178000	175413.08	24.81	0	-17550	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128683	-16.75	0.57	12	0.08	-10496.00	307557.00	212000	20240223	-17.08	134700	20231006	30.51	212000	-17.08	20240223	150300	16.97	20240118	212000	-17.08	20240223	134700	30.51	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
151	20240403	110343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177000	-1000	5	-0.56	8566002300	48868	45.17	176600	177300	174400	231000	124600	178000	175288.58	24.81	0	-12562	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	129561	-16.86	0.58	12	0.07	-10496.00	307557.00	212000	20240223	-16.51	134700	20231006	31.40	212000	-16.51	20240223	150300	17.76	20240118	212000	-16.51	20240223	134700	31.40	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
152	20240403	100343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175000	-3000	5	-1.69	5305247800	30303	28.01	176600	176800	174400	231000	124600	178000	175073.35	24.81	0	-9632	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128097	-16.67	0.57	12	0.04	-10496.00	307557.00	212000	20240223	-17.45	134700	20231006	29.92	212000	-17.45	20240223	150300	16.43	20240118	212000	-17.45	20240223	134700	29.92	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
153	20240403	090344	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175100	-2900	5	-1.63	758700000	4330	4.00	176600	176800	174400	231000	124600	178000	175219.40	24.81	0	-2031	180866	179432	177266	175832	173666	180150	176550	160	53000	200	135280	100	1	73198329	128170	-16.68	0.57	12	0.01	-10496.00	307557.00	212000	20240223	-17.41	134700	20231006	29.99	212000	-17.41	20240223	150300	16.50	20240118	212000	-17.41	20240223	134700	29.99	20231006	0.22	N	034730	200	160 억	18161488	N	N	478	N	N
154	20240402	160335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	178000	1000	2	0.56	19098651900	107842	58.49	175200	178700	175100	230000	123900	177000	177098.17	24.78	0	6197	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	130293	-16.96	0.58	12	0.15	-10496.00	307557.00	212000	20240223	-16.04	134700	20231006	32.15	212000	-16.04	20240223	150300	18.43	20240118	212000	-16.04	20240223	134700	32.15	20231006	0.21	N	034730	200	160 억	18141554	N	N	478	N	N
155	20240402	150342	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	178000	1000	2	0.56	15725067300	88874	48.20	175200	178700	175100	230000	123900	177000	176936.64	24.78	0	4564	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	130293	-16.96	0.58	12	0.12	-10496.00	307557.00	212000	20240223	-16.04	134700	20231006	32.15	212000	-16.04	20240223	150300	18.43	20240118	212000	-16.04	20240223	134700	32.15	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
156	20240402	140343	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176700	-300	5	-0.17	12255588300	69273	37.57	175200	178700	175100	230000	123900	177000	176917.23	24.78	0	6219	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	129341	-16.83	0.57	12	0.09	-10496.00	307557.00	212000	20240223	-16.65	134700	20231006	31.18	212000	-16.65	20240223	150300	17.56	20240118	212000	-16.65	20240223	134700	31.18	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
157	20240402	130338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176800	-200	5	-0.11	10546263300	59612	32.33	175200	178700	175100	230000	123900	177000	176915.09	24.78	0	5927	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	129415	-16.84	0.57	12	0.08	-10496.00	307557.00	212000	20240223	-16.60	134700	20231006	31.25	212000	-16.60	20240223	150300	17.63	20240118	212000	-16.60	20240223	134700	31.25	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
158	20240402	120337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177500	500	2	0.28	8837865600	49953	27.09	175200	178700	175100	230000	123900	177000	176923.60	24.78	0	8171	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	129927	-16.91	0.58	12	0.07	-10496.00	307557.00	212000	20240223	-16.27	134700	20231006	31.77	212000	-16.27	20240223	150300	18.10	20240118	212000	-16.27	20240223	134700	31.77	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
159	20240402	110339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177700	700	2	0.40	6923848100	39176	21.25	175200	178700	175100	230000	123900	177000	176736.90	24.78	0	5538	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	130073	-16.93	0.58	12	0.05	-10496.00	307557.00	212000	20240223	-16.18	134700	20231006	31.92	212000	-16.18	20240223	150300	18.23	20240118	212000	-16.18	20240223	134700	31.92	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
160	20240402	100338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177100	100	2	0.06	4674447900	26477	14.36	175200	178700	175100	230000	123900	177000	176547.29	24.78	0	3145	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	129634	-16.87	0.58	12	0.04	-10496.00	307557.00	212000	20240223	-16.46	134700	20231006	31.48	212000	-16.46	20240223	150300	17.83	20240118	212000	-16.46	20240223	134700	31.48	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
161	20240402	090338	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176300	-700	5	-0.40	949271800	5408	2.93	175200	176900	175100	230000	123900	177000	175527.76	24.78	0	-1406	182733	179866	177133	174266	171533	178500	172900	160	53000	200	134520	100	1	73198329	129049	-16.80	0.57	12	0.01	-10496.00	307557.00	212000	20240223	-16.84	134700	20231006	30.88	212000	-16.84	20240223	150300	17.30	20240118	212000	-16.84	20240223	134700	30.88	20231006	0.21	N	034730	200	160 억	18141554	N	N	3323	N	N
162	20240401	160336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177000	-1600	5	-0.90	32472832300	184226	116.71	179900	180000	174400	232000	125100	178600	176265.57	24.77	0	-9633	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	129561	-16.86	0.58	12	0.25	-10496.00	307557.00	212000	20240223	-16.51	134700	20231006	31.40	212000	-16.51	20240223	150300	17.76	20240118	212000	-16.51	20240223	134700	31.40	20231006	0.21	N	034730	200	160 억	18128843	N	N	3323	N	N
163	20240401	150337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176200	-2400	5	-1.34	30528888000	173217	109.73	179900	180000	174400	232000	125100	178600	176245.96	24.77	0	-11248	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	128975	-16.79	0.57	12	0.24	-10496.00	307557.00	212000	20240223	-16.89	134700	20231006	30.81	212000	-16.89	20240223	150300	17.23	20240118	212000	-16.89	20240223	134700	30.81	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
164	20240401	140336	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176100	-2500	5	-1.40	24341869500	138152	87.52	179900	180000	174400	232000	125100	178600	176195.61	24.77	0	-20948	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	128902	-16.78	0.57	12	0.19	-10496.00	307557.00	212000	20240223	-16.93	134700	20231006	30.73	212000	-16.93	20240223	150300	17.17	20240118	212000	-16.93	20240223	134700	30.73	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
165	20240401	130337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175500	-3100	5	-1.74	17455069900	98839	62.62	179900	180000	175500	232000	125100	178600	176600.25	24.77	0	-21193	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	128463	-16.72	0.57	12	0.14	-10496.00	307557.00	212000	20240223	-17.22	134700	20231006	30.29	212000	-17.22	20240223	150300	16.77	20240118	212000	-17.22	20240223	134700	30.29	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
166	20240401	120339	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	175900	-2700	5	-1.51	14274315400	80735	51.15	179900	180000	175800	232000	125100	178600	176803.68	24.77	0	-20364	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	128756	-16.76	0.57	12	0.11	-10496.00	307557.00	212000	20240223	-17.03	134700	20231006	30.59	212000	-17.03	20240223	150300	17.03	20240118	212000	-17.03	20240223	134700	30.59	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
167	20240401	110337	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176000	-2600	5	-1.46	10601091400	59944	37.98	179900	180000	175800	232000	125100	178600	176848.78	24.77	0	-20620	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	128829	-16.77	0.57	12	0.08	-10496.00	307557.00	212000	20240223	-16.98	134700	20231006	30.66	212000	-16.98	20240223	150300	17.10	20240118	212000	-16.98	20240223	134700	30.66	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
168	20240401	100335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	176900	-1700	5	-0.95	5732321600	32336	20.49	179900	180000	175900	232000	125100	178600	177272.07	24.77	0	-12964	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	129488	-16.85	0.58	12	0.04	-10496.00	307557.00	212000	20240223	-16.56	134700	20231006	31.33	212000	-16.56	20240223	150300	17.70	20240118	212000	-16.56	20240223	134700	31.33	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N
169	20240401	090335	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	177900	-700	5	-0.39	765701300	4281	2.71	179900	180000	177800	232000	125100	178600	178862.78	24.77	0	-1586	183600	181100	179700	177200	175800	180400	176500	160	53400	200	135730	100	1	73198329	130220	-16.95	0.58	12	0.01	-10496.00	307557.00	212000	20240223	-16.08	134700	20231006	32.07	212000	-16.08	20240223	150300	18.36	20240118	212000	-16.08	20240223	134700	32.07	20231006	0.21	N	034730	200	160 억	18128843	N	N	337	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History