KissMeData/004990/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27150	-700	5	-2.51	6316006100	231473	112.82	27850	27900	27000	36200	19500	27850	27286.22	8.47	0	-10682	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28483	-187.24	0.33	12	0.22	-145.00	83071.00	33750	20240213	-19.56	24200	20230726	12.19	33750	-19.56	20240213	24300	11.73	20240122	33750	-19.56	20240213	24200	12.19	20230726	0.23	N	004990	200	209 억		8885522	N	N	4132	N	00	N
3	20240329	150202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27100	-750	5	-2.69	5582636300	204389	99.61	27850	27900	27000	36200	19500	27850	27313.78	8.47	0	-14771	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28430	-186.90	0.33	12	0.19	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
4	20240329	140200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	-650	5	-2.33	3941687750	143824	70.10	27850	27900	27150	36200	19500	27850	27406.33	8.47	0	-19241	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28535	-187.59	0.33	12	0.14	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
5	20240329	130200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	-550	5	-1.97	3324371850	121175	59.06	27850	27900	27300	36200	19500	27850	27434.47	8.47	0	-12856	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28640	-188.28	0.33	12	0.12	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
6	20240329	120200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27400	-450	5	-1.62	2795617800	101865	49.65	27850	27900	27300	36200	19500	27850	27444.34	8.47	0	-14393	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28745	-188.97	0.33	12	0.10	-145.00	83071.00	33750	20240213	-18.81	24200	20230726	13.22	33750	-18.81	20240213	24300	12.76	20240122	33750	-18.81	20240213	24200	13.22	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
7	20240329	110159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27450	-400	5	-1.44	2158402650	78614	38.31	27850	27900	27300	36200	19500	27850	27455.70	8.47	0	-20966	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28798	-189.31	0.33	12	0.07	-145.00	83071.00	33750	20240213	-18.67	24200	20230726	13.43	33750	-18.67	20240213	24300	12.96	20240122	33750	-18.67	20240213	24200	13.43	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
8	20240329	100159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27450	-400	5	-1.44	1251622750	45511	22.18	27850	27900	27350	36200	19500	27850	27501.54	8.47	0	-16207	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	28798	-189.31	0.33	12	0.04	-145.00	83071.00	33750	20240213	-18.67	24200	20230726	13.43	33750	-18.67	20240213	24300	12.96	20240122	33750	-18.67	20240213	24200	13.43	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
9	20240329	090158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27750	-100	5	-0.36	49487400	1778	0.87	27850	27900	27700	36200	19500	27850	27833.18	8.47	0	-1254	28683	28266	27933	27516	27183	28100	27350	210	8350	200	20600	50	1	104909237	29112	-191.38	0.33	12	0.00	-145.00	83071.00	33750	20240213	-17.78	24200	20230726	14.67	33750	-17.78	20240213	24300	14.20	20240122	33750	-17.78	20240213	24200	14.67	20230726	0.23	N	004990	200	209 억		8885522	N	N	609	N	00	N
10	20240328	160159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27850	-300	5	-1.07	5712483900	204954	161.97	28200	28350	27600	36550	19750	28150	27872.11	8.44	0	23729	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29217	-192.07	0.34	12	0.20	-145.00	83071.00	33750	20240213	-17.48	24200	20230726	15.08	33750	-17.48	20240213	24300	14.61	20240122	33750	-17.48	20240213	24200	15.08	20230726	0.24	N	004990	200	209 억		8849580	N	N	609	N	00	N
11	20240328	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27750	-400	5	-1.42	5256012850	188553	149.01	28200	28350	27600	36550	19750	28150	27875.52	8.44	0	23691	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29112	-191.38	0.33	12	0.18	-145.00	83071.00	33750	20240213	-17.78	24200	20230726	14.67	33750	-17.78	20240213	24300	14.20	20240122	33750	-17.78	20240213	24200	14.67	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
12	20240328	140159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27750	-400	5	-1.42	3677543400	131475	103.90	28200	28350	27700	36550	19750	28150	27971.43	8.44	0	-1074	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29112	-191.38	0.33	12	0.13	-145.00	83071.00	33750	20240213	-17.78	24200	20230726	14.67	33750	-17.78	20240213	24300	14.20	20240122	33750	-17.78	20240213	24200	14.67	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
13	20240328	130159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27950	-200	5	-0.71	2656943650	94785	74.91	28200	28350	27850	36550	19750	28150	28031.27	8.44	0	-11973	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29322	-192.76	0.34	12	0.09	-145.00	83071.00	33750	20240213	-17.19	24200	20230726	15.50	33750	-17.19	20240213	24300	15.02	20240122	33750	-17.19	20240213	24200	15.50	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
14	20240328	120200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27900	-250	5	-0.89	2198700700	78359	61.92	28200	28350	27850	36550	19750	28150	28059.33	8.44	0	-17419	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29270	-192.41	0.34	12	0.07	-145.00	83071.00	33750	20240213	-17.33	24200	20230726	15.29	33750	-17.33	20240213	24300	14.81	20240122	33750	-17.33	20240213	24200	15.29	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
15	20240328	110158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27950	-200	5	-0.71	1692028250	60212	47.58	28200	28350	27950	36550	19750	28150	28101.18	8.44	0	-21275	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29322	-192.76	0.34	12	0.06	-145.00	83071.00	33750	20240213	-17.19	24200	20230726	15.50	33750	-17.19	20240213	24300	15.02	20240122	33750	-17.19	20240213	24200	15.50	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
16	20240328	100203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28050	-100	5	-0.36	959505200	34070	26.92	28200	28350	28050	36550	19750	28150	28162.76	8.44	0	-14741	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29427	-193.45	0.34	12	0.03	-145.00	83071.00	33750	20240213	-16.89	24200	20230726	15.91	33750	-16.89	20240213	24300	15.43	20240122	33750	-16.89	20240213	24200	15.91	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
17	20240328	090202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28100	-50	5	-0.18	31622000	1122	0.89	28200	28250	28100	36550	19750	28150	28183.60	8.44	0	-605	28616	28382	28266	28032	27916	28325	27975	210	8400	200	20830	50	1	104909237	29479	-193.79	0.34	12	0.00	-145.00	83071.00	33750	20240213	-16.74	24200	20230726	16.12	33750	-16.74	20240213	24300	15.64	20240122	33750	-16.74	20240213	24200	16.12	20230726	0.24	N	004990	200	209 억		8849580	N	N	945	N	00	N
18	20240327	160202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28150	-350	5	-1.23	3566545800	126330	122.35	28250	28500	28150	37050	19950	28500	28232.30	8.41	0	22946	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29532	-194.14	0.34	12	0.12	-145.00	83071.00	33750	20240213	-16.59	24200	20230726	16.32	33750	-16.59	20240213	24300	15.84	20240122	33750	-16.59	20240213	24200	16.32	20230726	0.23	N	004990	200	209 억		8828009	N	N	945	N	00	N
19	20240327	150200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28250	-250	5	-0.88	3219886050	114029	110.44	28250	28500	28150	37050	19950	28500	28237.43	8.41	0	24261	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29637	-194.83	0.34	12	0.11	-145.00	83071.00	33750	20240213	-16.30	24200	20230726	16.74	33750	-16.30	20240213	24300	16.26	20240122	33750	-16.30	20240213	24200	16.74	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
20	20240327	140201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	-300	5	-1.05	2789637250	98772	95.66	28250	28500	28150	37050	19950	28500	28243.20	8.41	0	21242	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29584	-194.48	0.34	12	0.09	-145.00	83071.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
21	20240327	130204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	-300	5	-1.05	2305855500	81619	79.05	28250	28500	28150	37050	19950	28500	28251.45	8.41	0	16217	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29584	-194.48	0.34	12	0.08	-145.00	83071.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
22	20240327	120201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28250	-250	5	-0.88	2033999100	71986	69.72	28250	28500	28150	37050	19950	28500	28255.48	8.41	0	13781	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29637	-194.83	0.34	12	0.07	-145.00	83071.00	33750	20240213	-16.30	24200	20230726	16.74	33750	-16.30	20240213	24300	16.26	20240122	33750	-16.30	20240213	24200	16.74	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
23	20240327	110200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	-300	5	-1.05	1571525850	55592	53.84	28250	28500	28150	37050	19950	28500	28268.92	8.41	0	5836	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29584	-194.48	0.34	12	0.05	-145.00	83071.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
24	20240327	100158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28250	-250	5	-0.88	760991650	26880	26.03	28250	28500	28200	37050	19950	28500	28310.70	8.41	0	4041	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29637	-194.83	0.34	12	0.03	-145.00	83071.00	33750	20240213	-16.30	24200	20230726	16.74	33750	-16.30	20240213	24300	16.26	20240122	33750	-16.30	20240213	24200	16.74	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
25	20240327	090203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28350	-150	5	-0.53	40849900	1445	1.40	28250	28400	28250	37050	19950	28500	28269.83	8.41	0	-904	28900	28700	28500	28300	28100	28800	28400	210	8550	200	21090	50	1	104909237	29742	-195.52	0.34	12	0.00	-145.00	83071.00	33750	20240213	-16.00	24200	20230726	17.15	33750	-16.00	20240213	24300	16.67	20240122	33750	-16.00	20240213	24200	17.15	20230726	0.23	N	004990	200	209 억		8828009	N	N	424	N	00	N
26	20240326	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	300	2	1.06	2936689250	103100	58.10	28400	28700	28300	36650	19750	28200	28483.88	8.42	0	7886	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29899	-196.55	0.34	12	0.10	-145.00	83071.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.23	N	004990	200	209 억		8828485	N	N	424	N	00	N
27	20240326	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28600	400	2	1.42	2650383850	93063	52.44	28400	28700	28300	36650	19750	28200	28479.47	8.42	0	10273	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	30004	-197.24	0.34	12	0.09	-145.00	83071.00	33750	20240213	-15.26	24200	20230726	18.18	33750	-15.26	20240213	24300	17.70	20240122	33750	-15.26	20240213	24200	18.18	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
28	20240326	140200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28400	200	2	0.71	2052745850	72096	40.63	28400	28700	28300	36650	19750	28200	28472.41	8.42	0	8340	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29794	-195.86	0.34	12	0.07	-145.00	83071.00	33750	20240213	-15.85	24200	20230726	17.36	33750	-15.85	20240213	24300	16.87	20240122	33750	-15.85	20240213	24200	17.36	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
29	20240326	130159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28350	150	2	0.53	1771828900	62190	35.04	28400	28700	28300	36650	19750	28200	28490.59	8.42	0	5984	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29742	-195.52	0.34	12	0.06	-145.00	83071.00	33750	20240213	-16.00	24200	20230726	17.15	33750	-16.00	20240213	24300	16.67	20240122	33750	-16.00	20240213	24200	17.15	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
30	20240326	120159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28450	250	2	0.89	1539617250	54018	30.44	28400	28700	28300	36650	19750	28200	28501.95	8.42	0	4406	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29847	-196.21	0.34	12	0.05	-145.00	83071.00	33750	20240213	-15.70	24200	20230726	17.56	33750	-15.70	20240213	24300	17.08	20240122	33750	-15.70	20240213	24200	17.56	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
31	20240326	110156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28400	200	2	0.71	1281897450	44963	25.34	28400	28700	28300	36650	19750	28200	28510.07	8.42	0	2877	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29794	-195.86	0.34	12	0.04	-145.00	83071.00	33750	20240213	-15.85	24200	20230726	17.36	33750	-15.85	20240213	24300	16.87	20240122	33750	-15.85	20240213	24200	17.36	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
32	20240326	100158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	300	2	1.06	829692950	29110	16.40	28400	28700	28300	36650	19750	28200	28502.02	8.42	0	4431	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29899	-196.55	0.34	12	0.03	-145.00	83071.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
33	20240326	090159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28450	250	2	0.89	86182200	3028	1.71	28400	28550	28300	36650	19750	28200	28462.02	8.42	0	2158	29400	28800	28400	27800	27400	28600	27600	210	8450	200	20860	50	1	104909237	29847	-196.21	0.34	12	0.00	-145.00	83071.00	33750	20240213	-15.70	24200	20230726	17.56	33750	-15.70	20240213	24300	17.08	20240122	33750	-15.70	20240213	24200	17.56	20230726	0.23	N	004990	200	209 억		8828485	N	N	207	N	00	N
34	20240325	160202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	-750	5	-2.59	5012011400	176272	136.13	28850	29000	28000	37600	20300	28950	28433.77	8.37	0	38300	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	29584	17.47	0.33	12	0.17	1614.00	85588.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.24	N	004990	200	209 억		8785582	N	N	207	N	00	N
35	20240325	150204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28600	-350	5	-1.21	2550472050	89063	68.78	28850	29000	28450	37600	20300	28950	28636.72	8.37	0	4834	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	30004	17.72	0.33	12	0.08	1614.00	85588.00	33750	20240213	-15.26	24200	20230726	18.18	33750	-15.26	20240213	24300	17.70	20240122	33750	-15.26	20240213	24200	18.18	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
36	20240325	140204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28550	-400	5	-1.38	2099389600	73273	56.59	28850	29000	28450	37600	20300	28950	28651.61	8.37	0	1466	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	29952	17.69	0.33	12	0.07	1614.00	85588.00	33750	20240213	-15.41	24200	20230726	17.98	33750	-15.41	20240213	24300	17.49	20240122	33750	-15.41	20240213	24200	17.98	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
37	20240325	130203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28450	-500	5	-1.73	1947533950	67949	52.48	28850	29000	28450	37600	20300	28950	28661.70	8.37	0	816	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	29847	17.63	0.33	12	0.06	1614.00	85588.00	33750	20240213	-15.70	24200	20230726	17.56	33750	-15.70	20240213	24300	17.08	20240122	33750	-15.70	20240213	24200	17.56	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
38	20240325	120208	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28550	-400	5	-1.38	1443273400	50272	38.82	28850	29000	28500	37600	20300	28950	28709.29	8.37	0	1530	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	29952	17.69	0.33	12	0.05	1614.00	85588.00	33750	20240213	-15.41	24200	20230726	17.98	33750	-15.41	20240213	24300	17.49	20240122	33750	-15.41	20240213	24200	17.98	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
39	20240325	110204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28550	-400	5	-1.38	1196024100	41638	32.16	28850	29000	28500	37600	20300	28950	28724.34	8.37	0	1179	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	29952	17.69	0.33	12	0.04	1614.00	85588.00	33750	20240213	-15.41	24200	20230726	17.98	33750	-15.41	20240213	24300	17.49	20240122	33750	-15.41	20240213	24200	17.98	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
40	20240325	100203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	-100	5	-0.35	559668300	19419	15.00	28850	29000	28700	37600	20300	28950	28820.66	8.37	0	8	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	30266	17.87	0.34	12	0.02	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
41	20240325	090203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	50	2	0.17	44037800	1526	1.18	28850	29000	28750	37600	20300	28950	28858.32	8.37	0	146	29783	29366	29083	28666	28383	29300	28600	210	8650	200	21420	50	1	104909237	30424	17.97	0.34	12	0.00	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.24	N	004990	200	209 억		8785582	N	N	195	N	00	N
42	20240322	160203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	-150	5	-0.52	3764409750	129456	96.20	28950	29500	28800	37800	20400	29100	29078.78	8.38	0	-12688	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30371	17.94	0.34	12	0.12	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.24	N	004990	200	209 억		8791655	N	N	195	N	00	N
43	20240322	150205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	-150	5	-0.52	3223329800	110797	82.33	28950	29500	28800	37800	20400	29100	29092.20	8.38	0	-13752	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30371	17.94	0.34	12	0.11	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
44	20240322	140204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	-250	5	-0.86	2780310750	95473	70.95	28950	29500	28800	37800	20400	29100	29121.46	8.38	0	-14611	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30266	17.87	0.34	12	0.09	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
45	20240322	130203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	-150	5	-0.52	2431931350	83398	61.97	28950	29500	28900	37800	20400	29100	29160.62	8.38	0	-13724	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30371	17.94	0.34	12	0.08	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
46	20240322	120203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	-100	5	-0.34	2047596300	70139	52.12	28950	29500	28950	37800	20400	29100	29193.54	8.38	0	-8266	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30424	17.97	0.34	12	0.07	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
47	20240322	110204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29050	-50	5	-0.17	1596214450	54646	40.61	28950	29500	28950	37800	20400	29100	29210.29	8.38	0	-9648	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30476	18.00	0.34	12	0.05	1614.00	85588.00	33750	20240213	-13.93	24200	20230726	20.04	33750	-13.93	20240213	24300	19.55	20240122	33750	-13.93	20240213	24200	20.04	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
48	20240322	100205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29250	150	2	0.52	1012474200	34581	25.70	28950	29500	28950	37800	20400	29100	29278.86	8.38	0	-1714	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30686	18.12	0.34	12	0.03	1614.00	85588.00	33750	20240213	-13.33	24200	20230726	20.87	33750	-13.33	20240213	24300	20.37	20240122	33750	-13.33	20240213	24200	20.87	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
49	20240322	090203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29100	0	3	0.00	60804200	2094	1.56	28950	29200	28950	37800	20400	29100	29034.20	8.38	0	495	29600	29350	29150	28900	28700	29475	29025	210	8700	200	21530	50	1	104909237	30529	18.03	0.34	12	0.00	1614.00	85588.00	33750	20240213	-13.78	24200	20230726	20.25	33750	-13.78	20240213	24300	19.75	20240122	33750	-13.78	20240213	24200	20.25	20230726	0.24	N	004990	200	209 억		8791655	N	N	89	N	00	N
50	20240321	160203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29100	250	2	0.87	3917265300	134328	106.05	29050	29400	28950	37500	20200	28850	29162.07	8.35	0	36101	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30529	18.03	0.34	12	0.13	1614.00	85588.00	33750	20240213	-13.78	24200	20230726	20.25	33750	-13.78	20240213	24300	19.75	20240122	33750	-13.78	20240213	24200	20.25	20230726	0.24	N	004990	200	209 억		8761542	N	N	89	N	00	N
51	20240321	150203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29050	200	2	0.69	3500318300	119985	94.73	29050	29400	28950	37500	20200	28850	29172.97	8.35	0	34797	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30476	18.00	0.34	12	0.11	1614.00	85588.00	33750	20240213	-13.93	24200	20230726	20.04	33750	-13.93	20240213	24300	19.55	20240122	33750	-13.93	20240213	24200	20.04	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
52	20240321	140203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29250	400	2	1.39	2814021200	96425	76.13	29050	29400	28950	37500	20200	28850	29183.52	8.35	0	28839	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30686	18.12	0.34	12	0.09	1614.00	85588.00	33750	20240213	-13.33	24200	20230726	20.87	33750	-13.33	20240213	24300	20.37	20240122	33750	-13.33	20240213	24200	20.87	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
53	20240321	130201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29250	400	2	1.39	2326491150	79768	62.98	29050	29400	28950	37500	20200	28850	29165.72	8.35	0	20558	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30686	18.12	0.34	12	0.08	1614.00	85588.00	33750	20240213	-13.33	24200	20230726	20.87	33750	-13.33	20240213	24300	20.37	20240122	33750	-13.33	20240213	24200	20.87	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
54	20240321	120201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29200	350	2	1.21	1790532000	61427	48.50	29050	29400	28950	37500	20200	28850	29148.94	8.35	0	13671	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30633	18.09	0.34	12	0.06	1614.00	85588.00	33750	20240213	-13.48	24200	20230726	20.66	33750	-13.48	20240213	24300	20.16	20240122	33750	-13.48	20240213	24200	20.66	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
55	20240321	110202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	150	2	0.52	1241788500	42574	33.61	29050	29400	28950	37500	20200	28850	29167.77	8.35	0	5530	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30424	17.97	0.34	12	0.04	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
56	20240321	100203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29200	350	2	1.21	819912600	28058	22.15	29050	29400	29000	37500	20200	28850	29222.06	8.35	0	4742	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30633	18.09	0.34	12	0.03	1614.00	85588.00	33750	20240213	-13.48	24200	20230726	20.66	33750	-13.48	20240213	24300	20.16	20240122	33750	-13.48	20240213	24200	20.66	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
57	20240321	090203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29200	350	2	1.21	68485450	2344	1.85	29050	29300	29000	37500	20200	28850	29217.34	8.35	0	1546	29750	29300	29000	28550	28250	29150	28400	210	8650	200	21340	50	1	104909237	30633	18.09	0.34	12	0.00	1614.00	85588.00	33750	20240213	-13.48	24200	20230726	20.66	33750	-13.48	20240213	24300	20.16	20240122	33750	-13.48	20240213	24200	20.66	20230726	0.24	N	004990	200	209 억		8761542	N	N	50	N	00	N
58	20240320	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	50	2	0.17	3676701150	126635	80.93	29050	29450	28700	37400	20200	28800	29033.88	8.36	0	-3713	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30266	17.87	0.34	12	0.12	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8765902	N	N	50	N	00	N
59	20240320	150202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	50	2	0.17	3444237200	118579	75.78	29050	29450	28700	37400	20200	28800	29045.93	8.36	0	-3554	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30266	17.87	0.34	12	0.11	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
60	20240320	140203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28900	100	2	0.35	3026072500	104112	66.53	29050	29450	28700	37400	20200	28800	29065.55	8.36	0	-6001	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30319	17.91	0.34	12	0.10	1614.00	85588.00	33750	20240213	-14.37	24200	20230726	19.42	33750	-14.37	20240213	24300	18.93	20240122	33750	-14.37	20240213	24200	19.42	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
61	20240320	130202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	50	2	0.17	2686318950	92373	59.03	29050	29450	28700	37400	20200	28800	29081.21	8.36	0	-5346	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30266	17.87	0.34	12	0.09	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
62	20240320	120203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	0	3	0.00	2379253600	81758	52.25	29050	29450	28700	37400	20200	28800	29101.17	8.36	0	-5930	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30214	17.84	0.34	12	0.08	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
63	20240320	110202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	0	3	0.00	2067202750	70929	45.33	29050	29450	28700	37400	20200	28800	29144.68	8.36	0	-5787	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30214	17.84	0.34	12	0.07	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
64	20240320	100202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29350	550	2	1.91	1121149950	38282	24.46	29050	29450	29050	37400	20200	28800	29286.61	8.36	0	5333	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30791	18.18	0.34	12	0.04	1614.00	85588.00	33750	20240213	-13.04	24200	20230726	21.28	33750	-13.04	20240213	24300	20.78	20240122	33750	-13.04	20240213	24200	21.28	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
65	20240320	090200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29150	350	2	1.22	101946450	3506	2.24	29050	29150	29050	37400	20200	28800	29077.71	8.36	0	2145	29700	29250	28950	28500	28200	29475	28725	210	8600	200	21310	50	1	104909237	30581	18.06	0.34	12	0.00	1614.00	85588.00	33750	20240213	-13.63	24200	20230726	20.45	33750	-13.63	20240213	24300	19.96	20240122	33750	-13.63	20240213	24200	20.45	20230726	0.25	N	004990	200	209 억		8765902	N	N	1043	N	00	N
66	20240319	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	0	3	0.00	4536753500	156149	94.67	28650	29400	28650	37400	20200	28800	29054.19	8.34	0	11976	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30214	17.84	0.34	12	0.15	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8745609	N	N	1043	N	00	N
67	20240319	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	50	2	0.17	4001474300	137610	83.43	28650	29400	28650	37400	20200	28800	29078.37	8.34	0	13201	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30266	17.87	0.34	12	0.13	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
68	20240319	140202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	150	2	0.52	3284730200	112758	68.36	28650	29400	28650	37400	20200	28800	29130.80	8.34	0	15801	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30371	17.94	0.34	12	0.11	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
69	20240319	130153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	150	2	0.52	2965086500	101704	61.66	28650	29400	28650	37400	20200	28800	29154.09	8.34	0	14567	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30371	17.94	0.34	12	0.10	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
70	20240319	120202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29050	250	2	0.87	2579243300	88384	53.59	28650	29400	28650	37400	20200	28800	29182.25	8.34	0	16855	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30476	18.00	0.34	12	0.08	1614.00	85588.00	33750	20240213	-13.93	24200	20230726	20.04	33750	-13.93	20240213	24300	19.55	20240122	33750	-13.93	20240213	24200	20.04	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
71	20240319	110202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29200	400	2	1.39	2065955950	70782	42.91	28650	29400	28650	37400	20200	28800	29187.60	8.34	0	23525	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30633	18.09	0.34	12	0.07	1614.00	85588.00	33750	20240213	-13.48	24200	20230726	20.66	33750	-13.48	20240213	24300	20.16	20240122	33750	-13.48	20240213	24200	20.66	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
72	20240319	100201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29250	450	2	1.56	1458380450	50004	30.32	28650	29400	28650	37400	20200	28800	29165.29	8.34	0	21450	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30686	18.12	0.34	12	0.05	1614.00	85588.00	33750	20240213	-13.33	24200	20230726	20.87	33750	-13.33	20240213	24300	20.37	20240122	33750	-13.33	20240213	24200	20.87	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
73	20240319	090201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	200	2	0.69	119462850	4149	2.52	28650	29050	28650	37400	20200	28800	28793.16	8.34	0	1404	29633	29216	28633	28216	27633	28925	27925	210	8600	200	21310	50	1	104909237	30424	17.97	0.34	12	0.00	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.25	N	004990	200	209 억		8745609	N	N	232	N	00	N
74	20240318	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	150	2	0.52	4714179150	164192	68.52	29050	29050	28050	37200	20100	28650	28711.36	8.36	0	-29300	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30214	17.84	0.34	12	0.16	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.27	N	004990	200	209 억		8771717	N	N	232	N	00	N
75	20240318	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28900	250	2	0.87	4024295100	140295	58.55	29050	29050	28050	37200	20100	28650	28684.52	8.36	0	-26949	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30319	17.91	0.34	12	0.13	1614.00	85588.00	33750	20240213	-14.37	24200	20230726	19.42	33750	-14.37	20240213	24300	18.93	20240122	33750	-14.37	20240213	24200	19.42	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
76	20240318	140200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	200	2	0.70	3209402200	112037	46.76	29050	29050	28050	37200	20100	28650	28645.91	8.36	0	-18023	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30266	17.87	0.34	12	0.11	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
77	20240318	130201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	200	2	0.70	2598789100	90867	37.92	29050	29050	28050	37200	20100	28650	28599.92	8.36	0	-9891	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30266	17.87	0.34	12	0.09	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
78	20240318	120159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	150	2	0.52	2134666000	74771	31.21	29050	29050	28050	37200	20100	28650	28549.38	8.36	0	-4235	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30214	17.84	0.34	12	0.07	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
79	20240318	110202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28900	250	2	0.87	1605578700	56440	23.56	29050	29050	28050	37200	20100	28650	28447.53	8.36	0	3164	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30319	17.91	0.34	12	0.05	1614.00	85588.00	33750	20240213	-14.37	24200	20230726	19.42	33750	-14.37	20240213	24300	18.93	20240122	33750	-14.37	20240213	24200	19.42	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
80	20240318	100201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28300	-350	5	-1.22	836525750	29545	12.33	29050	29050	28050	37200	20100	28650	28313.61	8.36	0	-4607	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	29689	17.53	0.33	12	0.03	1614.00	85588.00	33750	20240213	-16.15	24200	20230726	16.94	33750	-16.15	20240213	24300	16.46	20240122	33750	-16.15	20240213	24200	16.94	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
81	20240318	090200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	200	2	0.70	33027000	1140	0.48	29050	29050	28800	37200	20100	28650	28971.05	8.36	0	-66	29683	29166	28583	28066	27483	28875	27775	210	8550	200	21200	50	1	104909237	30266	17.87	0.34	12	0.00	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.27	N	004990	200	209 억		8771717	N	N	122	N	00	N
82	20240315	160201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28650	-150	5	-0.52	6847511200	239384	109.01	28800	29100	28000	37400	20200	28800	28604.56	8.34	0	15336	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30056	17.75	0.33	12	0.23	1614.00	85588.00	33750	20240213	-15.11	24200	20230726	18.39	33750	-15.11	20240213	24300	17.90	20240122	33750	-15.11	20240213	24200	18.39	20230726	0.26	N	004990	200	209 억		8747049	N	N	122	N	00	N
83	20240315	150150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	0	3	0.00	5101719650	178530	81.30	28800	29100	28000	37400	20200	28800	28576.26	8.34	0	22922	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30214	17.84	0.34	12	0.17	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
84	20240315	140152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	200	2	0.69	4189099500	146943	66.92	28800	29100	28000	37400	20200	28800	28508.33	8.34	0	18499	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30424	17.97	0.34	12	0.14	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
85	20240315	130200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28750	-50	5	-0.17	3540641350	124485	56.69	28800	29000	28000	37400	20200	28800	28442.31	8.34	0	13496	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30161	17.81	0.34	12	0.12	1614.00	85588.00	33750	20240213	-14.81	24200	20230726	18.80	33750	-14.81	20240213	24300	18.31	20240122	33750	-14.81	20240213	24200	18.80	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
86	20240315	120200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28700	-100	5	-0.35	3163117650	111339	50.70	28800	29000	28000	37400	20200	28800	28409.79	8.34	0	12231	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30109	17.78	0.34	12	0.11	1614.00	85588.00	33750	20240213	-14.96	24200	20230726	18.60	33750	-14.96	20240213	24300	18.11	20240122	33750	-14.96	20240213	24200	18.60	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
87	20240315	110159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28700	-100	5	-0.35	2759177650	97291	44.31	28800	29000	28000	37400	20200	28800	28360.05	8.34	0	6692	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30109	17.78	0.34	12	0.09	1614.00	85588.00	33750	20240213	-14.96	24200	20230726	18.60	33750	-14.96	20240213	24300	18.11	20240122	33750	-14.96	20240213	24200	18.60	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
88	20240315	100201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28150	-650	5	-2.26	1819324750	64224	29.25	28800	29000	28000	37400	20200	28800	28327.80	8.34	0	-6546	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	29532	17.44	0.33	12	0.06	1614.00	85588.00	33750	20240213	-16.59	24200	20230726	16.32	33750	-16.59	20240213	24300	15.84	20240122	33750	-16.59	20240213	24200	16.32	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
89	20240315	090159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28650	-150	5	-0.52	76526100	2660	1.21	28800	28850	28550	37400	20200	28800	28769.21	8.34	0	-1149	29533	29166	28633	28266	27733	29350	28450	210	8600	200	21310	50	1	104909237	30056	17.75	0.33	12	0.00	1614.00	85588.00	33750	20240213	-15.11	24200	20230726	18.39	33750	-15.11	20240213	24300	17.90	20240122	33750	-15.11	20240213	24200	18.39	20230726	0.26	N	004990	200	209 억		8747049	N	N	83	N	00	N
90	20240314	160158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	650	2	2.31	6304667700	219084	134.45	28150	29000	28100	36550	19750	28150	28777.40	8.27	0	45827	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30214	17.84	0.34	12	0.21	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.23	N	004990	200	209 억		8679400	N	N	83	N	00	N
91	20240314	150200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	700	2	2.49	5117640300	177899	109.17	28150	29000	28100	36550	19750	28150	28767.13	8.27	0	26767	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30266	17.87	0.34	12	0.17	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
92	20240314	140159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28950	800	2	2.84	4107309050	142961	87.73	28150	29000	28100	36550	19750	28150	28730.30	8.27	0	25557	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30371	17.94	0.34	12	0.14	1614.00	85588.00	33750	20240213	-14.22	24200	20230726	19.63	33750	-14.22	20240213	24300	19.14	20240122	33750	-14.22	20240213	24200	19.63	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
93	20240314	130157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	700	2	2.49	2993453550	104410	64.07	28150	28950	28100	36550	19750	28150	28670.21	8.27	0	19938	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30266	17.87	0.34	12	0.10	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
94	20240314	120158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	700	2	2.49	2481177550	86641	53.17	28150	28950	28100	36550	19750	28150	28637.48	8.27	0	15321	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30266	17.87	0.34	12	0.08	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
95	20240314	110200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	700	2	2.49	2050692250	71727	44.02	28150	28950	28100	36550	19750	28150	28590.27	8.27	0	14041	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	30266	17.87	0.34	12	0.07	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
96	20240314	100200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	350	2	1.24	725476500	25608	15.71	28150	28550	28100	36550	19750	28150	28330.11	8.27	0	6024	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	29899	17.66	0.33	12	0.02	1614.00	85588.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
97	20240314	090159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	50	2	0.18	45247150	1608	0.99	28150	28200	28100	36550	19750	28150	28138.74	8.27	0	744	28783	28466	28133	27816	27483	28300	27650	210	8400	200	20830	50	1	104909237	29584	17.47	0.33	12	0.00	1614.00	85588.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.23	N	004990	200	209 억		8679400	N	N	1274	N	00	N
98	20240313	160200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28150	-200	5	-0.71	4560881100	162492	49.14	28450	28450	27800	36850	19850	28350	28068.25	8.25	0	16531	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29532	17.44	0.33	12	0.15	1614.00	85588.00	33750	20240213	-16.59	24200	20230726	16.32	33750	-16.59	20240213	24300	15.84	20240122	33750	-16.59	20240213	24200	16.32	20230726	0.23	N	004990	200	209 억		8659987	N	N	1274	N	00	N
99	20240313	150158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28250	-100	5	-0.35	4174748200	148788	45.00	28450	28450	27800	36850	19850	28350	28058.30	8.25	0	13434	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29637	17.50	0.33	12	0.14	1614.00	85588.00	33750	20240213	-16.30	24200	20230726	16.74	33750	-16.30	20240213	24300	16.26	20240122	33750	-16.30	20240213	24200	16.74	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
100	20240313	140158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28200	-150	5	-0.53	3753651100	133845	40.48	28450	28450	27800	36850	19850	28350	28044.68	8.25	0	6957	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29584	17.47	0.33	12	0.13	1614.00	85588.00	33750	20240213	-16.44	24200	20230726	16.53	33750	-16.44	20240213	24300	16.05	20240122	33750	-16.44	20240213	24200	16.53	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
101	20240313	130200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28150	-200	5	-0.71	3308297300	118006	35.69	28450	28450	27800	36850	19850	28350	28034.90	8.25	0	3969	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29532	17.44	0.33	12	0.11	1614.00	85588.00	33750	20240213	-16.59	24200	20230726	16.32	33750	-16.59	20240213	24300	15.84	20240122	33750	-16.59	20240213	24200	16.32	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
102	20240313	120158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28050	-300	5	-1.06	2887268650	103039	31.16	28450	28450	27800	36850	19850	28350	28021.01	8.25	0	-3560	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29427	17.38	0.33	12	0.10	1614.00	85588.00	33750	20240213	-16.89	24200	20230726	15.91	33750	-16.89	20240213	24300	15.43	20240122	33750	-16.89	20240213	24200	15.91	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
103	20240313	110158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28000	-350	5	-1.23	2253971450	80432	24.33	28450	28450	27800	36850	19850	28350	28023.17	8.25	0	-8424	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29375	17.35	0.33	12	0.08	1614.00	85588.00	33750	20240213	-17.04	24200	20230726	15.70	33750	-17.04	20240213	24300	15.23	20240122	33750	-17.04	20240213	24200	15.70	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
104	20240313	100158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28100	-250	5	-0.88	948977150	33716	10.20	28450	28450	28000	36850	19850	28350	28145.98	8.25	0	-7459	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29479	17.41	0.33	12	0.03	1614.00	85588.00	33750	20240213	-16.74	24200	20230726	16.12	33750	-16.74	20240213	24300	15.64	20240122	33750	-16.74	20240213	24200	16.12	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
105	20240313	090158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28300	-50	5	-0.18	172247350	6076	1.84	28450	28450	28250	36850	19850	28350	28348.80	8.25	0	-5438	30383	29366	28683	27666	26983	29025	27325	210	8500	200	20970	50	1	104909237	29689	17.53	0.33	12	0.01	1614.00	85588.00	33750	20240213	-16.15	24200	20230726	16.94	33750	-16.15	20240213	24300	16.46	20240122	33750	-16.15	20240213	24200	16.94	20230726	0.23	N	004990	200	209 억		8659987	N	N	138	N	00	N
106	20240312	160156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28350	-1200	5	-4.06	9372936450	330059	287.47	29600	29700	28000	38400	20700	29550	28397.84	8.28	0	-47340	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29742	17.57	0.33	12	0.31	1614.00	85588.00	33750	20240213	-16.00	24200	20230726	17.15	33750	-16.00	20240213	24300	16.67	20240122	33750	-16.00	20240213	24200	17.15	20230726	0.23	N	004990	200	209 억		8686571	N	N	138	N	00	N
107	20240312	150156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28150	-1400	5	-4.74	8619730100	303392	264.24	29600	29700	28000	38400	20700	29550	28411.20	8.28	0	-37246	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29532	17.44	0.33	12	0.29	1614.00	85588.00	33750	20240213	-16.59	24200	20230726	16.32	33750	-16.59	20240213	24300	15.84	20240122	33750	-16.59	20240213	24200	16.32	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
108	20240312	140155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28100	-1450	5	-4.91	7378483850	259265	225.81	29600	29700	28000	38400	20700	29550	28459.24	8.28	0	-41538	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29479	17.41	0.33	12	0.25	1614.00	85588.00	33750	20240213	-16.74	24200	20230726	16.12	33750	-16.74	20240213	24300	15.64	20240122	33750	-16.74	20240213	24200	16.12	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
109	20240312	130154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28050	-1500	5	-5.08	6058029150	212341	184.94	29600	29700	28000	38400	20700	29550	28529.72	8.28	0	-29812	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29427	17.38	0.33	12	0.20	1614.00	85588.00	33750	20240213	-16.89	24200	20230726	15.91	33750	-16.89	20240213	24300	15.43	20240122	33750	-16.89	20240213	24200	15.91	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
110	20240312	120156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28250	-1300	5	-4.40	4458663450	155570	135.49	29600	29700	28250	38400	20700	29550	28660.18	8.28	0	-26394	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29637	17.50	0.33	12	0.15	1614.00	85588.00	33750	20240213	-16.30	24200	20230726	16.74	33750	-16.30	20240213	24300	16.26	20240122	33750	-16.30	20240213	24200	16.74	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
111	20240312	110156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	-1050	5	-3.55	2681873750	93014	81.01	29600	29700	28450	38400	20700	29550	28833.01	8.28	0	-20994	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	29899	17.66	0.33	12	0.09	1614.00	85588.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
112	20240312	100156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28900	-650	5	-2.20	1061441450	36449	31.75	29600	29700	28850	38400	20700	29550	29121.28	8.28	0	-13016	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	30319	17.91	0.34	12	0.03	1614.00	85588.00	33750	20240213	-14.37	24200	20230726	19.42	33750	-14.37	20240213	24300	18.93	20240122	33750	-14.37	20240213	24200	19.42	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
113	20240312	090157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29650	100	2	0.34	43310450	1463	1.27	29600	29700	29500	38400	20700	29550	29603.86	8.28	0	-218	30183	29866	29583	29266	28983	29725	29125	210	8850	200	21860	50	1	104909237	31106	18.37	0.35	12	0.00	1614.00	85588.00	33750	20240213	-12.15	24200	20230726	22.52	33750	-12.15	20240213	24300	22.02	20240122	33750	-12.15	20240213	24200	22.52	20230726	0.23	N	004990	200	209 억		8686571	N	N	61	N	00	N
114	20240311	160156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29550	-300	5	-1.01	3388205200	114730	102.66	29600	29900	29300	38800	20900	29850	29531.96	8.26	0	-698	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	31001	18.31	0.35	12	0.11	1614.00	85588.00	33750	20240213	-12.44	24200	20230726	22.11	33750	-12.44	20240213	24300	21.60	20240122	33750	-12.44	20240213	24200	22.11	20230726	0.22	N	004990	200	209 억		8664209	N	N	61	N	00	N
115	20240311	150157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29350	-500	5	-1.68	3025013450	102419	91.65	29600	29900	29300	38800	20900	29850	29535.66	8.26	0	-4860	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	30791	18.18	0.34	12	0.10	1614.00	85588.00	33750	20240213	-13.04	24200	20230726	21.28	33750	-13.04	20240213	24300	20.78	20240122	33750	-13.04	20240213	24200	21.28	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
116	20240311	140155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29400	-450	5	-1.51	2550243850	86272	77.20	29600	29900	29350	38800	20900	29850	29560.50	8.26	0	-12513	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	30843	18.22	0.34	12	0.08	1614.00	85588.00	33750	20240213	-12.89	24200	20230726	21.49	33750	-12.89	20240213	24300	20.99	20240122	33750	-12.89	20240213	24200	21.49	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
117	20240311	130156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29450	-400	5	-1.34	2034385900	68741	61.51	29600	29900	29400	38800	20900	29850	29594.93	8.26	0	-9247	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	30896	18.25	0.34	12	0.07	1614.00	85588.00	33750	20240213	-12.74	24200	20230726	21.69	33750	-12.74	20240213	24300	21.19	20240122	33750	-12.74	20240213	24200	21.69	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
118	20240311	120157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29600	-250	5	-0.84	1626690800	54936	49.16	29600	29900	29450	38800	20900	29850	29610.64	8.26	0	-6150	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	31053	18.34	0.35	12	0.05	1614.00	85588.00	33750	20240213	-12.30	24200	20230726	22.31	33750	-12.30	20240213	24300	21.81	20240122	33750	-12.30	20240213	24200	22.31	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
119	20240311	110156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29600	-250	5	-0.84	1255353850	42383	37.93	29600	29900	29450	38800	20900	29850	29619.27	8.26	0	-2297	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	31053	18.34	0.35	12	0.04	1614.00	85588.00	33750	20240213	-12.30	24200	20230726	22.31	33750	-12.30	20240213	24300	21.81	20240122	33750	-12.30	20240213	24200	22.31	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
120	20240311	100154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29650	-200	5	-0.67	719899950	24341	21.78	29600	29800	29450	38800	20900	29850	29575.59	8.26	0	-1516	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	31106	18.37	0.35	12	0.02	1614.00	85588.00	33750	20240213	-12.15	24200	20230726	22.52	33750	-12.15	20240213	24300	22.02	20240122	33750	-12.15	20240213	24200	22.52	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
121	20240311	090155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29600	-250	5	-0.84	17494850	591	0.53	29600	29650	29600	38800	20900	29850	29601.27	8.26	0	-186	30250	30050	29850	29650	29450	29950	29550	210	8950	200	22080	50	1	104909237	31053	18.34	0.35	12	0.00	1614.00	85588.00	33750	20240213	-12.30	24200	20230726	22.31	33750	-12.30	20240213	24300	21.81	20240122	33750	-12.30	20240213	24200	22.31	20230726	0.22	N	004990	200	209 억		8664209	N	N	121	N	00	N
122	20240308	160155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	0	3	0.00	3307024350	110952	83.88	30000	30050	29650	38800	20900	29850	29805.87	8.23	0	16679	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31315	18.49	0.35	12	0.11	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.23	N	004990	200	209 억		8635393	N	N	121	N	00	N
123	20240308	150156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29800	-50	5	-0.17	3098582100	103968	78.60	30000	30050	29650	38800	20900	29850	29803.22	8.23	0	15224	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31263	18.46	0.35	12	0.10	1614.00	85588.00	33750	20240213	-11.70	24200	20230726	23.14	33750	-11.70	20240213	24300	22.63	20240122	33750	-11.70	20240213	24200	23.14	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
124	20240308	140154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	0	3	0.00	2624892250	88085	66.60	30000	30050	29650	38800	20900	29850	29799.52	8.23	0	14403	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31315	18.49	0.35	12	0.08	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
125	20240308	130154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29800	-50	5	-0.17	2203938400	73963	55.92	30000	30050	29650	38800	20900	29850	29797.83	8.23	0	12855	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31263	18.46	0.35	12	0.07	1614.00	85588.00	33750	20240213	-11.70	24200	20230726	23.14	33750	-11.70	20240213	24300	22.63	20240122	33750	-11.70	20240213	24200	23.14	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
126	20240308	120156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29800	-50	5	-0.17	1886484900	63299	47.86	30000	30050	29650	38800	20900	29850	29802.74	8.23	0	8784	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31263	18.46	0.35	12	0.06	1614.00	85588.00	33750	20240213	-11.70	24200	20230726	23.14	33750	-11.70	20240213	24300	22.63	20240122	33750	-11.70	20240213	24200	23.14	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
127	20240308	110154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29900	50	2	0.17	1329034900	44591	33.71	30000	30050	29650	38800	20900	29850	29804.97	8.23	0	101	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31368	18.53	0.35	12	0.04	1614.00	85588.00	33750	20240213	-11.41	24200	20230726	23.55	33750	-11.41	20240213	24300	23.05	20240122	33750	-11.41	20240213	24200	23.55	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
128	20240308	100154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29650	-200	5	-0.67	926249650	31045	23.47	30000	30050	29650	38800	20900	29850	29835.70	8.23	0	-1250	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31106	18.37	0.35	12	0.03	1614.00	85588.00	33750	20240213	-12.15	24200	20230726	22.52	33750	-12.15	20240213	24300	22.02	20240122	33750	-12.15	20240213	24200	22.52	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
129	20240308	090156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29800	-50	5	-0.17	70893450	2369	1.79	30000	30050	29750	38800	20900	29850	29926.38	8.23	0	-518	30350	30100	29750	29500	29150	29925	29325	210	8950	200	22080	50	1	104909237	31263	18.46	0.35	12	0.00	1614.00	85588.00	33750	20240213	-11.70	24200	20230726	23.14	33750	-11.70	20240213	24300	22.63	20240122	33750	-11.70	20240213	24200	23.14	20230726	0.23	N	004990	200	209 억		8635393	N	N	9	N	00	N
130	20240307	160154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	0	3	0.00	3933547550	132222	90.05	29950	30000	29400	38800	20900	29850	29749.54	8.20	0	5644	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31315	18.49	0.35	12	0.13	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.24	N	004990	200	209 억		8598349	N	N	9	N	00	N
131	20240307	150151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29900	50	2	0.17	3668821500	123353	84.01	29950	30000	29400	38800	20900	29850	29742.46	8.20	0	7662	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31368	18.53	0.35	12	0.12	1614.00	85588.00	33750	20240213	-11.41	24200	20230726	23.55	33750	-11.41	20240213	24300	23.05	20240122	33750	-11.41	20240213	24200	23.55	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
132	20240307	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29700	-150	5	-0.50	3183271700	107070	72.92	29950	30000	29400	38800	20900	29850	29730.75	8.20	0	-1473	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31158	18.40	0.35	12	0.10	1614.00	85588.00	33750	20240213	-12.00	24200	20230726	22.73	33750	-12.00	20240213	24300	22.22	20240122	33750	-12.00	20240213	24200	22.73	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
133	20240307	130152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	0	3	0.00	2621804850	88198	60.07	29950	30000	29400	38800	20900	29850	29726.35	8.20	0	-2830	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31315	18.49	0.35	12	0.08	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
134	20240307	120153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	100	2	0.34	1970327800	66371	45.20	29950	30000	29400	38800	20900	29850	29686.58	8.20	0	7994	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31420	18.56	0.35	12	0.06	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
135	20240307	110155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29800	-50	5	-0.17	1620177050	54620	37.20	29950	30000	29400	38800	20900	29850	29662.71	8.20	0	6419	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31263	18.46	0.35	12	0.05	1614.00	85588.00	33750	20240213	-11.70	24200	20230726	23.14	33750	-11.70	20240213	24300	22.63	20240122	33750	-11.70	20240213	24200	23.14	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
136	20240307	100156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29550	-300	5	-1.01	869422200	29303	19.96	29950	30000	29400	38800	20900	29850	29670.07	8.20	0	1632	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31001	18.31	0.35	12	0.03	1614.00	85588.00	33750	20240213	-12.44	24200	20230726	22.11	33750	-12.44	20240213	24300	21.60	20240122	33750	-12.44	20240213	24200	22.11	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
137	20240307	090153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	0	3	0.00	67447550	2255	1.54	29950	30000	29800	38800	20900	29850	29910.22	8.20	0	-628	30516	30182	29816	29482	29116	30350	29650	210	8950	200	22080	50	1	104909237	31315	18.49	0.35	12	0.00	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.24	N	004990	200	209 억		8598349	N	N	317	N	00	N
138	20240306	160152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	-350	5	-1.16	4366324800	146392	47.98	29650	30150	29450	39250	21150	30200	29826.05	8.16	0	21549	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31315	18.49	0.35	12	0.14	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.23	N	004990	200	209 억		8565528	N	N	317	N	00	N
139	20240306	150153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	3812824900	127866	41.90	29650	30150	29450	39250	21150	30200	29818.91	8.16	0	18020	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.12	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
140	20240306	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	3209261650	107710	35.30	29650	30150	29450	39250	21150	30200	29795.39	8.16	0	13143	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.10	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
141	20240306	130154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	2699175700	90666	29.71	29650	30150	29450	39250	21150	30200	29770.53	8.16	0	6262	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.09	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
142	20240306	120154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29700	-500	5	-1.66	2422916250	81416	26.68	29650	30150	29450	39250	21150	30200	29759.70	8.16	0	2456	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31158	18.40	0.35	12	0.08	1614.00	85588.00	33750	20240213	-12.00	24200	20230726	22.73	33750	-12.00	20240213	24300	22.22	20240122	33750	-12.00	20240213	24200	22.73	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
143	20240306	110154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29700	-500	5	-1.66	1747079100	58589	19.20	29650	30150	29600	39250	21150	30200	29819.23	8.16	0	5300	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31158	18.40	0.35	12	0.06	1614.00	85588.00	33750	20240213	-12.00	24200	20230726	22.73	33750	-12.00	20240213	24300	22.22	20240122	33750	-12.00	20240213	24200	22.73	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
144	20240306	100152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	952518700	31906	10.46	29650	30150	29600	39250	21150	30200	29853.89	8.16	0	10099	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.03	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
145	20240306	090154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29750	-450	5	-1.49	155887900	5245	1.72	29650	30050	29650	39250	21150	30200	29721.15	8.16	0	1266	31366	30782	30316	29732	29266	31075	30025	210	9050	200	22340	50	1	104909237	31210	18.43	0.35	12	0.00	1614.00	85588.00	33750	20240213	-11.85	24200	20230726	22.93	33750	-11.85	20240213	24300	22.43	20240122	33750	-11.85	20240213	24200	22.93	20230726	0.23	N	004990	200	209 억		8565528	N	N	3	N	00	N
146	20240305	160152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30200	250	2	0.83	9263221600	304678	130.95	30150	30900	29850	38900	21000	29950	30403.37	8.09	0	79495	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31683	18.71	0.35	12	0.29	1614.00	85588.00	33750	20240213	-10.52	24200	20230726	24.79	33750	-10.52	20240213	24300	24.28	20240122	33750	-10.52	20240213	24200	24.79	20230726	0.23	N	004990	200	209 억		8482776	N	N	3	N	00	N
147	20240305	150152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30000	50	2	0.17	8567564550	281562	121.01	30150	30900	29850	38900	21000	29950	30428.71	8.09	0	72396	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31473	18.59	0.35	12	0.27	1614.00	85588.00	33750	20240213	-11.11	24200	20230726	23.97	33750	-11.11	20240213	24300	23.46	20240122	33750	-11.11	20240213	24200	23.97	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
148	20240305	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30100	150	2	0.50	7204729100	236078	101.46	30150	30900	30100	38900	21000	29950	30518.45	8.09	0	57413	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31578	18.65	0.35	12	0.23	1614.00	85588.00	33750	20240213	-10.81	24200	20230726	24.38	33750	-10.81	20240213	24300	23.87	20240122	33750	-10.81	20240213	24200	24.38	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
149	20240305	130152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30300	350	2	1.17	6333342900	207237	89.07	30150	30900	30100	38900	21000	29950	30560.90	8.09	0	46331	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31787	18.77	0.35	12	0.20	1614.00	85588.00	33750	20240213	-10.22	24200	20230726	25.21	33750	-10.22	20240213	24300	24.69	20240122	33750	-10.22	20240213	24200	25.21	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
150	20240305	120152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30400	450	2	1.50	5536767700	180950	77.77	30150	30900	30100	38900	21000	29950	30598.36	8.09	0	37602	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31892	18.84	0.36	12	0.17	1614.00	85588.00	33750	20240213	-9.93	24200	20230726	25.62	33750	-9.93	20240213	24300	25.10	20240122	33750	-9.93	20240213	24200	25.62	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
151	20240305	110152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30600	650	2	2.17	4627019750	151104	64.94	30150	30900	30100	38900	21000	29950	30621.46	8.09	0	38323	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	32102	18.96	0.36	12	0.14	1614.00	85588.00	33750	20240213	-9.33	24200	20230726	26.45	33750	-9.33	20240213	24300	25.93	20240122	33750	-9.33	20240213	24200	26.45	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
152	20240305	100151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30750	800	2	2.67	3346565900	109344	46.99	30150	30900	30100	38900	21000	29950	30605.90	8.09	0	26146	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	32260	19.05	0.36	12	0.10	1614.00	85588.00	33750	20240213	-8.89	24200	20230726	27.07	33750	-8.89	20240213	24300	26.54	20240122	33750	-8.89	20240213	24200	27.07	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
153	20240305	090152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30350	400	2	1.34	205293500	6796	2.92	30150	30350	30100	38900	21000	29950	30208.33	8.09	0	-955	31150	30550	30150	29550	29150	30350	29350	210	8950	200	22160	50	1	104909237	31840	18.80	0.35	12	0.01	1614.00	85588.00	33750	20240213	-10.07	24200	20230726	25.41	33750	-10.07	20240213	24300	24.90	20240122	33750	-10.07	20240213	24200	25.41	20230726	0.23	N	004990	200	209 억		8482776	N	N	24	N	00	N
154	20240304	160152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	6945812300	231654	30.95	30550	30750	29750	39250	21150	30200	29983.61	8.06	0	22964	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.22	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8455277	N	N	24	N	00	N
155	20240304	150151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	6175201650	205914	27.51	30550	30750	29750	39250	21150	30200	29989.23	8.06	0	25427	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.20	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
156	20240304	140146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29900	-300	5	-0.99	4885962350	162714	21.74	30550	30750	29750	39250	21150	30200	30027.92	8.06	0	17381	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31368	18.53	0.35	12	0.16	1614.00	85588.00	33750	20240213	-11.41	24200	20230726	23.55	33750	-11.41	20240213	24300	23.05	20240122	33750	-11.41	20240213	24200	23.55	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
157	20240304	130150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	4005437550	133210	17.80	30550	30750	29850	39250	21150	30200	30068.59	8.06	0	16157	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.13	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
158	20240304	120146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29900	-300	5	-0.99	3372766100	112050	14.97	30550	30750	29850	39250	21150	30200	30100.54	8.06	0	16051	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31368	18.53	0.35	12	0.11	1614.00	85588.00	33750	20240213	-11.41	24200	20230726	23.55	33750	-11.41	20240213	24300	23.05	20240122	33750	-11.41	20240213	24200	23.55	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
159	20240304	110151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30000	-200	5	-0.66	2795994900	92813	12.40	30550	30750	29850	39250	21150	30200	30125.03	8.06	0	6462	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31473	18.59	0.35	12	0.09	1614.00	85588.00	33750	20240213	-11.11	24200	20230726	23.97	33750	-11.11	20240213	24300	23.46	20240122	33750	-11.11	20240213	24200	23.97	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
160	20240304	100150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-250	5	-0.83	2010902650	66611	8.90	30550	30750	29900	39250	21150	30200	30188.75	8.06	0	7331	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	31420	18.56	0.35	12	0.06	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N
161	20240304	090151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30650	450	2	1.49	306393700	10020	1.34	30550	30750	30500	39250	21150	30200	30578.25	8.06	0	4307	30866	30532	30016	29682	29166	30700	29850	210	9050	200	22340	50	1	104909237	32155	18.99	0.36	12	0.01	1614.00	85588.00	33750	20240213	-9.19	24200	20230726	26.65	33750	-9.19	20240213	24300	26.13	20240122	33750	-9.19	20240213	24200	26.65	20230726	0.25	N	004990	200	209 억		8455277	N	N	77	N	00	N