KissMeData/001800/price/prices-20240201.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	20240229	160124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14300	-50	5	-0.35	801714100	55752	86.31	14350	14540	14280	18650	10050	14350	14380.08	7.27	0	-793	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	8958	8.70	0.41	12	0.09	1644.00	34738.00	17440	20230407	-18.00	13090	20240116	9.24	15440	-7.38	20240213	13090	9.24	20240116	17440	-18.00	20230407	13090	9.24	20240116	0.12	N	001800	500	313 억		4556086	N	N	23	N	00	N
3	20240229	150124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14350	0	3	0.00	530345790	36796	56.97	14350	14540	14280	18650	10050	14350	14413.15	7.27	0	2643	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	8990	8.73	0.41	12	0.06	1644.00	34738.00	17440	20230407	-17.72	13090	20240116	9.63	15440	-7.06	20240213	13090	9.63	20240116	17440	-17.72	20230407	13090	9.63	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
4	20240229	140125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14380	30	2	0.21	374587400	25944	40.17	14350	14540	14280	18650	10050	14350	14438.32	7.27	0	1976	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	9008	8.75	0.41	12	0.04	1644.00	34738.00	17440	20230407	-17.55	13090	20240116	9.85	15440	-6.87	20240213	13090	9.85	20240116	17440	-17.55	20230407	13090	9.85	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
5	20240229	130125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14420	70	2	0.49	293136040	20280	31.40	14350	14540	14280	18650	10050	14350	14454.47	7.27	0	2226	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	9033	8.77	0.42	12	0.03	1644.00	34738.00	17440	20230407	-17.32	13090	20240116	10.16	15440	-6.61	20240213	13090	10.16	20240116	17440	-17.32	20230407	13090	10.16	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
6	20240229	120125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14470	120	2	0.84	239021270	16534	25.60	14350	14540	14280	18650	10050	14350	14456.38	7.27	0	4038	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	9065	8.80	0.42	12	0.03	1644.00	34738.00	17440	20230407	-17.03	13090	20240116	10.54	15440	-6.28	20240213	13090	10.54	20240116	17440	-17.03	20230407	13090	10.54	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
7	20240229	110125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14540	190	2	1.32	195657480	13545	20.97	14350	14540	14280	18650	10050	14350	14445.03	7.27	0	4306	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	9109	8.84	0.42	12	0.02	1644.00	34738.00	17440	20230407	-16.63	13090	20240116	11.08	15440	-5.83	20240213	13090	11.08	20240116	17440	-16.63	20230407	13090	11.08	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
8	20240229	100125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14450	100	2	0.70	132754440	9206	14.25	14350	14530	14280	18650	10050	14350	14420.46	7.27	0	2740	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	9052	8.79	0.42	12	0.01	1644.00	34738.00	17440	20230407	-17.14	13090	20240116	10.39	15440	-6.41	20240213	13090	10.39	20240116	17440	-17.14	20230407	13090	10.39	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
9	20240229	090125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14290	-60	5	-0.42	9648400	673	1.04	14350	14390	14290	18650	10050	14350	14336.30	7.27	0	-376	14716	14532	14426	14242	14136	14480	14190	313	4300	500	10610	10	1	62645422	8952	8.69	0.41	12	0.00	1644.00	34738.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17440	-18.06	20230407	13090	9.17	20240116	0.12	N	001800	500	313 억		4556086	N	N	615	N	00	N
10	20240228	160121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14350	-210	5	-1.44	929760110	64591	132.17	14560	14610	14320	18920	10200	14560	14394.70	7.29	0	9138	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	8990	8.73	0.41	12	0.10	1644.00	34738.00	17440	20230407	-17.72	13090	20240116	9.63	15440	-7.06	20240213	13090	9.63	20240116	17440	-17.72	20230407	13090	9.63	20240116	0.12	N	001800	500	313 억		4567888	N	N	615	N	00	N
11	20240228	150123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14400	-160	5	-1.10	814479990	56558	115.74	14560	14610	14320	18920	10200	14560	14400.79	7.29	0	6315	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9021	8.76	0.41	12	0.09	1644.00	34738.00	17440	20230407	-17.43	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	17440	-17.43	20230407	13090	10.01	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
12	20240228	140125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14410	-150	5	-1.03	580892880	40303	82.47	14560	14610	14360	18920	10200	14560	14413.14	7.29	0	3813	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9027	8.77	0.41	12	0.06	1644.00	34738.00	17440	20230407	-17.37	13090	20240116	10.08	15440	-6.67	20240213	13090	10.08	20240116	17440	-17.37	20230407	13090	10.08	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
13	20240228	130125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14420	-140	5	-0.96	472010350	32742	67.00	14560	14610	14360	18920	10200	14560	14416.05	7.29	0	2119	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9033	8.77	0.42	12	0.05	1644.00	34738.00	17440	20230407	-17.32	13090	20240116	10.16	15440	-6.61	20240213	13090	10.16	20240116	17440	-17.32	20230407	13090	10.16	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
14	20240228	120125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14450	-110	5	-0.76	269482230	18662	38.19	14560	14610	14370	18920	10200	14560	14440.16	7.29	0	1634	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9052	8.79	0.42	12	0.03	1644.00	34738.00	17440	20230407	-17.14	13090	20240116	10.39	15440	-6.41	20240213	13090	10.39	20240116	17440	-17.14	20230407	13090	10.39	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
15	20240228	110124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14450	-110	5	-0.76	218395000	15122	30.94	14560	14610	14370	18920	10200	14560	14442.20	7.29	0	1113	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9052	8.79	0.42	12	0.02	1644.00	34738.00	17440	20230407	-17.14	13090	20240116	10.39	15440	-6.41	20240213	13090	10.39	20240116	17440	-17.14	20230407	13090	10.39	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
16	20240228	100125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14440	-120	5	-0.82	143151730	9911	20.28	14560	14610	14370	18920	10200	14560	14443.72	7.29	0	-1057	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9046	8.78	0.42	12	0.02	1644.00	34738.00	17440	20230407	-17.20	13090	20240116	10.31	15440	-6.48	20240213	13090	10.31	20240116	17440	-17.20	20230407	13090	10.31	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
17	20240228	090125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14600	40	2	0.27	3845120	264	0.54	14560	14600	14550	18920	10200	14560	14564.85	7.29	0	1	15066	14812	14676	14422	14286	14745	14355	313	4360	500	10770	10	1	62645422	9146	8.88	0.42	12	0.00	1644.00	34738.00	17440	20230407	-16.28	13090	20240116	11.54	15440	-5.44	20240213	13090	11.54	20240116	17440	-16.28	20230407	13090	11.54	20240116	0.12	N	001800	500	313 억		4567888	N	N	518	N	00	N
18	20240227	160125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14560	-150	5	-1.02	713024160	48761	52.44	14930	14930	14540	19120	10300	14710	14622.84	7.30	0	-6033	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9121	8.86	0.42	12	0.08	1644.00	34738.00	17440	20230407	-16.51	13090	20240116	11.23	15440	-5.70	20240213	13090	11.23	20240116	17440	-16.51	20230407	13090	11.23	20240116	0.12	N	001800	500	313 억		4574556	N	N	518	N	00	N
19	20240227	150125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14580	-130	5	-0.88	657504410	44949	48.34	14930	14930	14540	19120	10300	14710	14627.79	7.30	0	-5131	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9134	8.87	0.42	12	0.07	1644.00	34738.00	17440	20230407	-16.40	13090	20240116	11.38	15440	-5.57	20240213	13090	11.38	20240116	17440	-16.40	20230407	13090	11.38	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
20	20240227	140125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14590	-120	5	-0.82	591622630	40433	43.48	14930	14930	14540	19120	10300	14710	14632.17	7.30	0	-3320	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9140	8.87	0.42	12	0.06	1644.00	34738.00	17440	20230407	-16.34	13090	20240116	11.46	15440	-5.51	20240213	13090	11.46	20240116	17440	-16.34	20230407	13090	11.46	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
21	20240227	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14620	-90	5	-0.61	497438250	34004	36.57	14930	14930	14540	19120	10300	14710	14628.81	7.30	0	-561	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9159	8.89	0.42	12	0.05	1644.00	34738.00	17440	20230407	-16.17	13090	20240116	11.69	15440	-5.31	20240213	13090	11.69	20240116	17440	-16.17	20230407	13090	11.69	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
22	20240227	120125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14590	-120	5	-0.82	386007240	26359	28.35	14930	14930	14550	19120	10300	14710	14644.23	7.30	0	-4208	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9140	8.87	0.42	12	0.04	1644.00	34738.00	17440	20230407	-16.34	13090	20240116	11.46	15440	-5.51	20240213	13090	11.46	20240116	17440	-16.34	20230407	13090	11.46	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
23	20240227	110125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14620	-90	5	-0.61	209455390	14258	15.33	14930	14930	14620	19120	10300	14710	14690.38	7.30	0	-1952	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9159	8.89	0.42	12	0.02	1644.00	34738.00	17440	20230407	-16.17	13090	20240116	11.69	15440	-5.31	20240213	13090	11.69	20240116	17440	-16.17	20230407	13090	11.69	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
24	20240227	100124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14730	20	2	0.14	98968140	6728	7.24	14930	14930	14650	19120	10300	14710	14709.89	7.30	0	-409	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9228	8.96	0.42	12	0.01	1644.00	34738.00	17440	20230407	-15.54	13090	20240116	12.53	15440	-4.60	20240213	13090	12.53	20240116	17440	-15.54	20230407	13090	12.53	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
25	20240227	090125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	220	2	1.50	2657320	178	0.19	14930	14930	14930	19120	10300	14710	14930.00	7.30	0	95	15490	15100	14880	14490	14270	14990	14380	313	4410	500	10880	10	1	62645422	9353	9.08	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.12	N	001800	500	313 억		4574556	N	N	751	N	00	N
26	20240226	160124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14710	-380	5	-2.52	1379291560	92960	86.46	15270	15270	14660	19610	10570	15090	14835.56	7.30	0	9549	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9215	8.95	0.42	12	0.15	1644.00	34738.00	17440	20230407	-15.65	13090	20240116	12.38	15440	-4.73	20240213	13090	12.38	20240116	17440	-15.65	20230407	13090	12.38	20240116	0.12	N	001800	500	313 억		4574339	N	N	751	N	00	N
27	20240226	150125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14860	-230	5	-1.52	1311460450	88355	82.17	15270	15270	14660	19610	10570	15090	14841.11	7.30	0	11098	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9309	9.04	0.43	12	0.14	1644.00	34738.00	17440	20230407	-14.79	13090	20240116	13.52	15440	-3.76	20240213	13090	13.52	20240116	17440	-14.79	20230407	13090	13.52	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
28	20240226	140124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14750	-340	5	-2.25	1223707950	82413	76.65	15270	15270	14660	19610	10570	15090	14846.41	7.30	0	12948	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9240	8.97	0.42	12	0.13	1644.00	34738.00	17440	20230407	-15.42	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	17440	-15.42	20230407	13090	12.68	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
29	20240226	130124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14780	-310	5	-2.05	1144469870	77051	71.66	15270	15270	14660	19610	10570	15090	14851.24	7.30	0	13488	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9259	8.99	0.43	12	0.12	1644.00	34738.00	17440	20230407	-15.25	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	17440	-15.25	20230407	13090	12.91	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
30	20240226	120124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14820	-270	5	-1.79	1113670590	74970	69.73	15270	15270	14660	19610	10570	15090	14852.67	7.30	0	13560	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9284	9.01	0.43	12	0.12	1644.00	34738.00	17440	20230407	-15.02	13090	20240116	13.22	15440	-4.02	20240213	13090	13.22	20240116	17440	-15.02	20230407	13090	13.22	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
31	20240226	110125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14790	-300	5	-1.99	798859030	53690	49.93	15270	15270	14660	19610	10570	15090	14876.32	7.30	0	6367	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9265	9.00	0.43	12	0.09	1644.00	34738.00	17440	20230407	-15.19	13090	20240116	12.99	15440	-4.21	20240213	13090	12.99	20240116	17440	-15.19	20230407	13090	12.99	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
32	20240226	100124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14790	-300	5	-1.99	466035940	31096	28.92	15270	15270	14760	19610	10570	15090	14984.63	7.30	0	2658	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9265	9.00	0.43	12	0.05	1644.00	34738.00	17440	20230407	-15.19	13090	20240116	12.99	15440	-4.21	20240213	13090	12.99	20240116	17440	-15.19	20230407	13090	12.99	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
33	20240226	090122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15240	150	2	0.99	58559440	3844	3.58	15270	15270	15150	19610	10570	15090	15266.04	7.30	0	192	15350	15220	14990	14860	14630	15285	14925	313	4520	500	11160	10	1	62645422	9547	9.27	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.61	13090	20240116	16.42	15440	-1.30	20240213	13090	16.42	20240116	17440	-12.61	20230407	13090	16.42	20240116	0.12	N	001800	500	313 억		4574339	N	N	0	N	00	N
34	20240223	160124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15090	200	2	1.34	1616552970	107515	433.88	14850	15120	14760	19350	10430	14890	15035.59	7.35	0	-29334	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9453	9.18	0.43	12	0.17	1644.00	34738.00	17440	20230407	-13.47	13090	20240116	15.28	15440	-2.27	20240213	13090	15.28	20240116	17440	-13.47	20230407	13090	15.28	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
35	20240223	150125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15030	140	2	0.94	1460682330	97118	391.92	14850	15120	14760	19350	10430	14890	15040.28	7.35	0	-26764	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9416	9.14	0.43	12	0.16	1644.00	34738.00	17440	20230407	-13.82	13090	20240116	14.82	15440	-2.66	20240213	13090	14.82	20240116	17440	-13.82	20230407	13090	14.82	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
36	20240223	140123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15100	210	2	1.41	1063305040	70685	285.25	14850	15120	14760	19350	10430	14890	15042.87	7.35	0	-18526	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9459	9.18	0.43	12	0.11	1644.00	34738.00	17440	20230407	-13.42	13090	20240116	15.36	15440	-2.20	20240213	13090	15.36	20240116	17440	-13.42	20230407	13090	15.36	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
37	20240223	130124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15100	210	2	1.41	788010410	52445	211.64	14850	15120	14760	19350	10430	14890	15025.46	7.35	0	-10911	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9459	9.18	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.42	13090	20240116	15.36	15440	-2.20	20240213	13090	15.36	20240116	17440	-13.42	20230407	13090	15.36	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
38	20240223	120123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15000	110	2	0.74	567630760	37835	152.68	14850	15120	14760	19350	10430	14890	15002.80	7.35	0	-4360	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9397	9.12	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.99	13090	20240116	14.59	15440	-2.85	20240213	13090	14.59	20240116	17440	-13.99	20230407	13090	14.59	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
39	20240223	110124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15010	120	2	0.81	393778980	26242	105.90	14850	15120	14760	19350	10430	14890	15005.68	7.35	0	563	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9403	9.13	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.93	13090	20240116	14.67	15440	-2.78	20240213	13090	14.67	20240116	17440	-13.93	20230407	13090	14.67	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
40	20240223	100123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15100	210	2	1.41	258679190	17256	69.64	14850	15120	14760	19350	10430	14890	14990.68	7.35	0	3180	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9459	9.18	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.42	13090	20240116	15.36	15440	-2.20	20240213	13090	15.36	20240116	17440	-13.42	20230407	13090	15.36	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
41	20240223	090124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14770	-120	5	-0.81	9220770	623	2.51	14850	14860	14760	19350	10430	14890	14800.59	7.35	0	-316	15256	15072	14936	14752	14616	15005	14685	313	4460	500	11010	10	1	62645422	9253	8.98	0.43	12	0.00	1644.00	34738.00	17440	20230407	-15.31	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	17440	-15.31	20230407	13090	12.83	20240116	0.12	N	001800	500	313 억		4606459	N	N	11	N	00	N
42	20240222	160119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14890	20	2	0.13	369144000	24780	62.07	15100	15120	14800	19330	10410	14870	14896.85	7.37	0	-11360	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9328	9.06	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.62	13090	20240116	13.75	15440	-3.56	20240213	13090	13.75	20240116	17440	-14.62	20230407	13090	13.75	20240116	0.13	N	001800	500	313 억		4616655	N	N	11	N	00	N
43	20240222	150122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14910	40	2	0.27	316602250	21253	53.23	15100	15120	14800	19330	10410	14870	14896.83	7.37	0	-9601	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9340	9.07	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.51	13090	20240116	13.90	15440	-3.43	20240213	13090	13.90	20240116	17440	-14.51	20230407	13090	13.90	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
44	20240222	140123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14940	70	2	0.47	262348590	17618	44.13	15100	15120	14800	19330	10410	14870	14890.94	7.37	0	-7124	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9359	9.09	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.33	13090	20240116	14.13	15440	-3.24	20240213	13090	14.13	20240116	17440	-14.33	20230407	13090	14.13	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
45	20240222	130123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14880	10	2	0.07	209273800	14061	35.22	15100	15120	14800	19330	10410	14870	14883.28	7.37	0	-6045	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9322	9.05	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.68	13090	20240116	13.67	15440	-3.63	20240213	13090	13.67	20240116	17440	-14.68	20230407	13090	13.67	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
46	20240222	120124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14900	30	2	0.20	163855840	11013	27.58	15100	15120	14800	19330	10410	14870	14878.40	7.37	0	-4508	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9334	9.06	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.56	13090	20240116	13.83	15440	-3.50	20240213	13090	13.83	20240116	17440	-14.56	20230407	13090	13.83	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
47	20240222	110123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14890	20	2	0.13	122919230	8261	20.69	15100	15120	14800	19330	10410	14870	14879.46	7.37	0	-2217	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9328	9.06	0.43	12	0.01	1644.00	34738.00	17440	20230407	-14.62	13090	20240116	13.75	15440	-3.56	20240213	13090	13.75	20240116	17440	-14.62	20230407	13090	13.75	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
48	20240222	100124	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	60	2	0.40	89146740	5993	15.01	15100	15120	14800	19330	10410	14870	14875.14	7.37	0	-1144	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9353	9.08	0.43	12	0.01	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
49	20240222	090123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14880	10	2	0.07	10205100	679	1.70	15100	15120	14880	19330	10410	14870	15029.60	7.37	0	174	15303	15086	14963	14746	14623	15025	14685	313	4460	500	11000	10	1	62645422	9322	9.05	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.68	13090	20240116	13.67	15440	-3.63	20240213	13090	13.67	20240116	17440	-14.68	20230407	13090	13.67	20240116	0.13	N	001800	500	313 억		4616655	N	N	26	N	00	N
50	20240221	160123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14870	-190	5	-1.26	596865520	39922	68.89	15170	15180	14840	19570	10550	15060	14950.80	7.39	0	-11755	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9315	9.05	0.43	12	0.06	1644.00	34738.00	17440	20230407	-14.74	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	17440	-14.74	20230407	13090	13.60	20240116	0.13	N	001800	500	313 억		4629228	N	N	26	N	00	N
51	20240221	150122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14900	-160	5	-1.06	487799580	32615	56.28	15170	15180	14840	19570	10550	15060	14956.30	7.39	0	-7794	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9334	9.06	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.56	13090	20240116	13.83	15440	-3.50	20240213	13090	13.83	20240116	17440	-14.56	20230407	13090	13.83	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
52	20240221	140122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14870	-190	5	-1.26	327777450	21860	37.72	15170	15180	14870	19570	10550	15060	14994.39	7.39	0	-6755	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9315	9.05	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.74	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	17440	-14.74	20230407	13090	13.60	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
53	20240221	130123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	-130	5	-0.86	248238290	16523	28.51	15170	15180	14910	19570	10550	15060	15023.80	7.39	0	-3163	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9353	9.08	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
54	20240221	120123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	-130	5	-0.86	204625380	13600	23.47	15170	15180	14920	19570	10550	15060	15045.98	7.39	0	-1536	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9353	9.08	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
55	20240221	110123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14990	-70	5	-0.46	164682820	10928	18.86	15170	15180	14970	19570	10550	15060	15069.80	7.39	0	-718	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9391	9.12	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.05	13090	20240116	14.51	15440	-2.91	20240213	13090	14.51	20240116	17440	-14.05	20230407	13090	14.51	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
56	20240221	100122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15070	10	2	0.07	99084520	6555	11.31	15170	15180	15000	19570	10550	15060	15115.87	7.39	0	28	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9441	9.17	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.59	13090	20240116	15.13	15440	-2.40	20240213	13090	15.13	20240116	17440	-13.59	20230407	13090	15.13	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
57	20240221	090123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15060	0	3	0.00	7626500	503	0.87	15170	15170	15060	19570	10550	15060	15162.03	7.39	0	199	15480	15270	15130	14920	14780	15200	14850	313	4510	500	11140	10	1	62645422	9434	9.16	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.65	13090	20240116	15.05	15440	-2.46	20240213	13090	15.05	20240116	17440	-13.65	20230407	13090	15.05	20240116	0.13	N	001800	500	313 억		4629228	N	N	92	N	00	N
58	20240220	160121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15060	-220	5	-1.44	437989800	28960	63.36	15250	15340	14990	19860	10700	15280	15123.96	7.39	0	-1956	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9434	9.16	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.65	13090	20240116	15.05	15440	-2.46	20240213	13090	15.05	20240116	17440	-13.65	20230407	13090	15.05	20240116	0.12	N	001800	500	313 억		4629750	N	N	92	N	00	N
59	20240220	150123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15090	-190	5	-1.24	371430260	24543	53.69	15250	15340	14990	19860	10700	15280	15133.86	7.39	0	572	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9453	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.47	13090	20240116	15.28	15440	-2.27	20240213	13090	15.28	20240116	17440	-13.47	20230407	13090	15.28	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
60	20240220	140122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15080	-200	5	-1.31	342321830	22612	49.47	15250	15340	14990	19860	10700	15280	15138.95	7.39	0	240	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9447	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.53	13090	20240116	15.20	15440	-2.33	20240213	13090	15.20	20240116	17440	-13.53	20230407	13090	15.20	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
61	20240220	130122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15110	-170	5	-1.11	302606950	19979	43.71	15250	15340	14990	19860	10700	15280	15146.25	7.39	0	382	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13090	20240116	15.43	15440	-2.14	20240213	13090	15.43	20240116	17440	-13.36	20230407	13090	15.43	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
62	20240220	120123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15110	-170	5	-1.11	263254220	17371	38.00	15250	15340	14990	19860	10700	15280	15154.81	7.39	0	907	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13090	20240116	15.43	15440	-2.14	20240213	13090	15.43	20240116	17440	-13.36	20230407	13090	15.43	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
63	20240220	110122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15070	-210	5	-1.37	172597200	11351	24.83	15250	15340	15070	19860	10700	15280	15205.46	7.39	0	902	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9441	9.17	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.59	13090	20240116	15.13	15440	-2.40	20240213	13090	15.13	20240116	17440	-13.59	20230407	13090	15.13	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
64	20240220	100123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15190	-90	5	-0.59	99425080	6516	14.26	15250	15340	15170	19860	10700	15280	15258.61	7.39	0	536	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9516	9.24	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.90	13090	20240116	16.04	15440	-1.62	20240213	13090	16.04	20240116	17440	-12.90	20230407	13090	16.04	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
65	20240220	090122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15170	-110	5	-0.72	9879020	649	1.42	15250	15250	15170	19860	10700	15280	15221.91	7.39	0	-326	15520	15400	15200	15080	14880	15460	15140	313	4580	500	11300	10	1	62645422	9503	9.23	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.02	13090	20240116	15.89	15440	-1.75	20240213	13090	15.89	20240116	17440	-13.02	20230407	13090	15.89	20240116	0.12	N	001800	500	313 억		4629750	N	N	174	N	00	N
66	20240219	160122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15280	230	2	1.53	694381510	45614	92.99	15100	15320	15000	19560	10540	15050	15222.96	7.38	0	9690	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9572	9.29	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.39	13090	20240116	16.73	15440	-1.04	20240213	13090	16.73	20240116	17440	-12.39	20230407	13090	16.73	20240116	0.13	N	001800	500	313 억		4622063	N	N	174	N	00	N
67	20240219	150123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15260	210	2	1.40	605430690	39790	81.12	15100	15320	15000	19560	10540	15050	15215.65	7.38	0	11443	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9560	9.28	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.50	13090	20240116	16.58	15440	-1.17	20240213	13090	16.58	20240116	17440	-12.50	20230407	13090	16.58	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
68	20240219	140123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15220	170	2	1.13	477467370	31408	64.03	15100	15320	15000	19560	10540	15050	15202.09	7.38	0	11676	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9535	9.26	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.73	13090	20240116	16.27	15440	-1.42	20240213	13090	16.27	20240116	17440	-12.73	20230407	13090	16.27	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
69	20240219	130123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15200	150	2	1.00	424389350	27914	56.91	15100	15320	15000	19560	10540	15050	15203.46	7.38	0	10229	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9522	9.25	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.84	13090	20240116	16.12	15440	-1.55	20240213	13090	16.12	20240116	17440	-12.84	20230407	13090	16.12	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
70	20240219	120123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15160	110	2	0.73	333252500	21903	44.65	15100	15320	15000	19560	10540	15050	15214.92	7.38	0	7787	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9497	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.07	13090	20240116	15.81	15440	-1.81	20240213	13090	15.81	20240116	17440	-13.07	20230407	13090	15.81	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
71	20240219	110122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15150	100	2	0.66	258058140	16944	34.54	15100	15320	15000	19560	10540	15050	15230.06	7.38	0	6400	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9491	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.13	13090	20240116	15.74	15440	-1.88	20240213	13090	15.74	20240116	17440	-13.13	20230407	13090	15.74	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
72	20240219	100122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15260	210	2	1.40	150197320	9845	20.07	15100	15320	15000	19560	10540	15050	15256.20	7.38	0	2988	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9560	9.28	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.50	13090	20240116	16.58	15440	-1.17	20240213	13090	16.58	20240116	17440	-12.50	20230407	13090	16.58	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
73	20240219	090122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15050	0	3	0.00	2899150	192	0.39	15100	15100	15050	19560	10540	15050	15099.74	7.38	0	-25	15443	15246	14993	14796	14543	15345	14895	313	4510	500	11130	10	1	62645422	9428	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.70	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	17440	-13.70	20230407	13090	14.97	20240116	0.13	N	001800	500	313 억		4622063	N	N	51	N	00	N
74	20240216	160122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15050	290	2	1.96	736031690	48945	87.14	15000	15190	14740	19180	10340	14760	15037.91	7.37	0	9435	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9428	9.15	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.70	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	17440	-13.70	20230407	13090	14.97	20240116	0.13	N	001800	500	313 억		4614288	N	N	51	N	00	N
75	20240216	150122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15150	390	2	2.64	701895410	46681	83.11	15000	15190	14740	19180	10340	14760	15036.00	7.37	0	9654	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9491	9.22	0.44	12	0.07	1644.00	34738.00	17440	20230407	-13.13	13090	20240116	15.74	15440	-1.88	20240213	13090	15.74	20240116	17440	-13.13	20230407	13090	15.74	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
76	20240216	140123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15160	400	2	2.71	607774540	40477	72.06	15000	15190	14740	19180	10340	14760	15015.31	7.37	0	10634	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9497	9.22	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.07	13090	20240116	15.81	15440	-1.81	20240213	13090	15.81	20240116	17440	-13.07	20230407	13090	15.81	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
77	20240216	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15120	360	2	2.44	506436450	33790	60.16	15000	15150	14740	19180	10340	14760	14987.76	7.37	0	8905	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9472	9.20	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.30	13090	20240116	15.51	15440	-2.07	20240213	13090	15.51	20240116	17440	-13.30	20230407	13090	15.51	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
78	20240216	120123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15110	350	2	2.37	405750230	27117	48.28	15000	15150	14740	19180	10340	14760	14962.95	7.37	0	8950	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9466	9.19	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.36	13090	20240116	15.43	15440	-2.14	20240213	13090	15.43	20240116	17440	-13.36	20230407	13090	15.43	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
79	20240216	110123	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14960	200	2	1.36	234597870	15748	28.04	15000	15040	14740	19180	10340	14760	14896.99	7.37	0	3064	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9372	9.10	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.22	13090	20240116	14.29	15440	-3.11	20240213	13090	14.29	20240116	17440	-14.22	20230407	13090	14.29	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
80	20240216	100122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14770	10	2	0.07	104553300	7040	12.53	15000	15000	14740	19180	10340	14760	14851.32	7.37	0	1957	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9253	8.98	0.43	12	0.01	1644.00	34738.00	17440	20230407	-15.31	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	17440	-15.31	20230407	13090	12.83	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
81	20240216	090122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14750	-10	5	-0.07	11629780	780	1.39	15000	15000	14740	19180	10340	14760	14909.97	7.37	0	454	15253	15006	14883	14636	14513	14945	14575	313	4420	500	10920	10	1	62645422	9240	8.97	0.42	12	0.00	1644.00	34738.00	17440	20230407	-15.42	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	17440	-15.42	20230407	13090	12.68	20240116	0.13	N	001800	500	313 억		4614288	N	N	627	N	00	N
82	20240215	160122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14760	-230	5	-1.53	834047150	56109	118.58	15130	15130	14760	19480	10500	14990	14865.15	7.38	0	-7214	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9246	8.98	0.42	12	0.09	1644.00	34738.00	17440	20230407	-15.37	13090	20240116	12.76	15440	-4.40	20240213	13090	12.76	20240116	17440	-15.37	20230407	13090	12.76	20240116	0.13	N	001800	500	313 억		4620491	N	N	627	N	00	N
83	20240215	150122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14770	-220	5	-1.47	759477250	51061	107.91	15130	15130	14770	19480	10500	14990	14873.90	7.38	0	-5987	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9253	8.98	0.43	12	0.08	1644.00	34738.00	17440	20230407	-15.31	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	17440	-15.31	20230407	13090	12.83	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
84	20240215	140122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14870	-120	5	-0.80	595801260	40013	84.56	15130	15130	14780	19480	10500	14990	14890.17	7.38	0	-5237	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9315	9.05	0.43	12	0.06	1644.00	34738.00	17440	20230407	-14.74	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	17440	-14.74	20230407	13090	13.60	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
85	20240215	130122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14830	-160	5	-1.07	429157920	28757	60.77	15130	15130	14810	19480	10500	14990	14923.58	7.38	0	-2699	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9290	9.02	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.97	13090	20240116	13.29	15440	-3.95	20240213	13090	13.29	20240116	17440	-14.97	20230407	13090	13.29	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
86	20240215	120122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14870	-120	5	-0.80	349874830	23414	49.48	15130	15130	14810	19480	10500	14990	14942.96	7.38	0	-2220	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9315	9.05	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.74	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	17440	-14.74	20230407	13090	13.60	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
87	20240215	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	-60	5	-0.40	228491020	15247	32.22	15130	15130	14810	19480	10500	14990	14985.96	7.38	0	-338	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9353	9.08	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
88	20240215	100122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14930	-60	5	-0.40	170073860	11339	23.96	15130	15130	14810	19480	10500	14990	14999.02	7.38	0	290	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9353	9.08	0.43	12	0.02	1644.00	34738.00	17440	20230407	-14.39	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	17440	-14.39	20230407	13090	14.06	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
89	20240215	090121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15120	130	2	0.87	24704930	1633	3.45	15130	15130	15090	19480	10500	14990	15129.32	7.38	0	782	15350	15170	15080	14900	14810	15125	14855	313	4490	500	11090	10	1	62645422	9472	9.20	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.30	13090	20240116	15.51	15440	-2.07	20240213	13090	15.51	20240116	17440	-13.30	20230407	13090	15.51	20240116	0.13	N	001800	500	313 억		4620491	N	N	762	N	00	N
90	20240214	160122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14990	-210	5	-1.38	710651720	47142	66.44	15100	15260	14990	19760	10640	15200	15074.70	7.37	0	-1268	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9391	9.12	0.43	12	0.08	1644.00	34738.00	17440	20230407	-14.05	13090	20240116	14.51	15440	-2.91	20240213	13090	14.51	20240116	17440	-14.05	20230407	13090	14.51	20240116	0.14	N	001800	500	313 억		4618895	N	N	762	N	00	N
91	20240214	150121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15030	-170	5	-1.12	615318280	40798	57.50	15100	15260	15000	19760	10640	15200	15082.07	7.37	0	-1239	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9416	9.14	0.43	12	0.07	1644.00	34738.00	17440	20230407	-13.82	13090	20240116	14.82	15440	-2.66	20240213	13090	14.82	20240116	17440	-13.82	20230407	13090	14.82	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
92	20240214	140121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15070	-130	5	-0.86	457669580	30308	42.72	15100	15260	15010	19760	10640	15200	15100.62	7.37	0	-855	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9441	9.17	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.59	13090	20240116	15.13	15440	-2.40	20240213	13090	15.13	20240116	17440	-13.59	20230407	13090	15.13	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
93	20240214	130122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15050	-150	5	-0.99	356128670	23620	33.29	15100	15190	15010	19760	10640	15200	15077.42	7.37	0	1500	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9428	9.15	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.70	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	17440	-13.70	20230407	13090	14.97	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
94	20240214	120122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15050	-150	5	-0.99	334631810	22193	31.28	15100	15190	15010	19760	10640	15200	15078.26	7.37	0	1305	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9428	9.15	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.70	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	17440	-13.70	20230407	13090	14.97	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
95	20240214	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15060	-140	5	-0.92	226045940	14983	21.12	15100	15190	15010	19760	10640	15200	15086.83	7.37	0	1674	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9434	9.16	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.65	13090	20240116	15.05	15440	-2.46	20240213	13090	15.05	20240116	17440	-13.65	20230407	13090	15.05	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
96	20240214	090121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15050	-150	5	-0.99	8706320	577	0.81	15100	15180	15050	19760	10640	15200	15088.94	7.37	0	-247	15586	15392	15246	15052	14906	15320	14980	313	4560	500	11240	10	1	62645422	9428	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.70	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	17440	-13.70	20230407	13090	14.97	20240116	0.14	N	001800	500	313 억		4618895	N	N	616	N	00	N
97	20240213	160121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15200	-150	5	-0.98	1080326230	70947	68.07	15400	15440	15100	19950	10750	15350	15227.24	7.41	0	-11759	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9522	9.25	0.44	12	0.11	1644.00	34738.00	17440	20230407	-12.84	13090	20240116	16.12	15440	-1.55	20240213	13090	16.12	20240116	17440	-12.84	20230407	13090	16.12	20240116	0.13	N	001800	500	313 억		4641742	N	N	616	N	00	N
98	20240213	150118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15250	-100	5	-0.65	999447410	65635	62.97	15400	15440	15100	19950	10750	15350	15227.35	7.41	0	-10400	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9553	9.28	0.44	12	0.10	1644.00	34738.00	17440	20230407	-12.56	13090	20240116	16.50	15440	-1.23	20240213	13090	16.50	20240116	17440	-12.56	20230407	13090	16.50	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N
99	20240213	140121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15210	-140	5	-0.91	878800690	57719	55.38	15400	15440	15100	19950	10750	15350	15225.50	7.41	0	-9097	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9528	9.25	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.79	13090	20240116	16.20	15440	-1.49	20240213	13090	16.20	20240116	17440	-12.79	20230407	13090	16.20	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N
100	20240213	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15220	-130	5	-0.85	737888730	48467	46.50	15400	15440	15100	19950	10750	15350	15224.56	7.41	0	-7924	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9535	9.26	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.73	13090	20240116	16.27	15440	-1.42	20240213	13090	16.27	20240116	17440	-12.73	20230407	13090	16.27	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N
101	20240213	120122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15190	-160	5	-1.04	655868200	43068	41.32	15400	15440	15100	19950	10750	15350	15228.67	7.41	0	-7967	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9516	9.24	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.90	13090	20240116	16.04	15440	-1.62	20240213	13090	16.04	20240116	17440	-12.90	20230407	13090	16.04	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N
102	20240213	110122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15180	-170	5	-1.11	520077480	34140	32.75	15400	15440	15100	19950	10750	15350	15233.67	7.41	0	-8009	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9510	9.23	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.96	13090	20240116	15.97	15440	-1.68	20240213	13090	15.97	20240116	17440	-12.96	20230407	13090	15.97	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N
103	20240213	100120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	15160	-190	5	-1.24	394592550	25855	24.81	15400	15440	15150	19950	10750	15350	15261.75	7.41	0	-4694	15510	15430	15270	15190	15030	15470	15230	313	4600	500	11350	10	1	62645422	9497	9.22	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.07	13090	20240116	15.81	15440	-1.81	20240213	13090	15.81	20240116	17440	-13.07	20230407	13090	15.81	20240116	0.13	N	001800	500	313 억		4641742	N	N	226	N	00	N