KissMeData/138040/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

72 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160857	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123000	200	2	0.16	22828491700	185605	65.11	122800	124100	122200	159600	86000	122800	122995.03	15.77	-13908	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234586	11.75	2.47	12	0.10	10468.00	49802.00	127400	20250306	-3.45	72600	20240418	69.42	127400	-3.45	20250306	102200	20.35	20250110	127400	-3.45	20250306	72600	69.42	20240418	0.14	N	138040	500	1130 억	30068951	N	N	511	N	N
3	20250328	150901	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122900	100	2	0.08	19719578300	160338	56.25	122800	124100	122200	159600	86000	122800	122987.55	15.77	-19699	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234395	11.74	2.47	12	0.08	10468.00	49802.00	127400	20250306	-3.53	72600	20240418	69.28	127400	-3.53	20250306	102200	20.25	20250110	127400	-3.53	20250306	72600	69.28	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
4	20250328	140903	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122800	0	3	0.00	17064087500	138704	48.66	122800	124100	122200	159600	86000	122800	123025.20	15.77	-20214	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234204	11.73	2.47	12	0.07	10468.00	49802.00	127400	20250306	-3.61	72600	20240418	69.15	127400	-3.61	20250306	102200	20.16	20250110	127400	-3.61	20250306	72600	69.15	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
5	20250328	130901	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122900	100	2	0.08	14334975350	116490	40.87	122800	124100	122200	159600	86000	122800	123057.56	15.77	-18738	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234395	11.74	2.47	12	0.06	10468.00	49802.00	127400	20250306	-3.53	72600	20240418	69.28	127400	-3.53	20250306	102200	20.25	20250110	127400	-3.53	20250306	72600	69.28	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
6	20250328	120859	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122700	-100	5	-0.08	12157138150	98745	34.64	122800	124100	122200	159600	86000	122800	123116.49	15.77	-13844	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234014	11.72	2.46	12	0.05	10468.00	49802.00	127400	20250306	-3.69	72600	20240418	69.01	127400	-3.69	20250306	102200	20.06	20250110	127400	-3.69	20250306	72600	69.01	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
7	20250328	110857	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123500	700	2	0.57	9333262700	75811	26.60	122800	124100	122200	159600	86000	122800	123112.25	15.77	-6821	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	235539	11.80	2.48	12	0.04	10468.00	49802.00	127400	20250306	-3.06	72600	20240418	70.11	127400	-3.06	20250306	102200	20.84	20250110	127400	-3.06	20250306	72600	70.11	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
8	20250328	100902	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122800	0	3	0.00	4944132500	40314	14.14	122800	123100	122200	159600	86000	122800	122640.58	15.77	-6846	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234204	11.73	2.47	12	0.02	10468.00	49802.00	127400	20250306	-3.61	72600	20240418	69.15	127400	-3.61	20250306	102200	20.16	20250110	127400	-3.61	20250306	72600	69.15	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
9	20250328	090906	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122700	-100	5	-0.08	1341842700	10941	3.84	122800	123100	122200	159600	86000	122800	122643.52	15.77	744	126933	124866	121833	119766	116733	125900	120800	1131	36800	500	95780	100	1	190720114	234014	11.72	2.46	12	0.01	10468.00	49802.00	127400	20250306	-3.69	72600	20240418	69.01	127400	-3.69	20250306	102200	20.06	20250110	127400	-3.69	20250306	72600	69.01	20240418	0.14	N	138040	500	1130 억	30068951	N	N	348	N	N
10	20250327	162134	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122800	3200	2	2.68	34915911650	285047	195.46	118800	123900	118800	155400	83800	119600	122491.77	15.75	15799	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	234204	11.73	2.47	12	0.15	10468.00	49802.00	127400	20250306	-3.61	72600	20240418	69.15	127400	-3.61	20250306	102200	20.16	20250110	127400	-3.61	20250306	72600	69.15	20240418	0.14	N	138040	500	1130 억	30046608	N	N	348	N	N
11	20250327	150859	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122600	3000	2	2.51	31554003500	257664	176.68	118800	123900	118800	155400	83800	119600	122461.82	15.75	11026	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	233823	11.71	2.46	12	0.14	10468.00	49802.00	127400	20250306	-3.77	72600	20240418	68.87	127400	-3.77	20250306	102200	19.96	20250110	127400	-3.77	20250306	72600	68.87	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
12	20250327	140859	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123100	3500	2	2.93	27641949600	225812	154.84	118800	123900	118800	155400	83800	119600	122411.34	15.75	17330	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	234776	11.76	2.47	12	0.12	10468.00	49802.00	127400	20250306	-3.38	72600	20240418	69.56	127400	-3.38	20250306	102200	20.45	20250110	127400	-3.38	20250306	72600	69.56	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
13	20250327	130855	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123400	3800	2	3.18	23808923400	194709	133.51	118800	123900	118800	155400	83800	119600	122279.52	15.75	14982	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	235349	11.79	2.48	12	0.10	10468.00	49802.00	127400	20250306	-3.14	72600	20240418	69.97	127400	-3.14	20250306	102200	20.74	20250110	127400	-3.14	20250306	72600	69.97	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
14	20250327	120903	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123300	3700	2	3.09	21344679950	174742	119.82	118800	123900	118800	155400	83800	119600	122149.68	15.75	16735	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	235158	11.78	2.48	12	0.09	10468.00	49802.00	127400	20250306	-3.22	72600	20240418	69.83	127400	-3.22	20250306	102200	20.65	20250110	127400	-3.22	20250306	72600	69.83	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
15	20250327	110900	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	123100	3500	2	2.93	17774376350	145841	100.00	118800	123900	118800	155400	83800	119600	121875.03	15.75	21408	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	234776	11.76	2.47	12	0.08	10468.00	49802.00	127400	20250306	-3.38	72600	20240418	69.56	127400	-3.38	20250306	102200	20.45	20250110	127400	-3.38	20250306	72600	69.56	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
16	20250327	100855	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122000	2400	2	2.01	9631816150	79634	54.61	118800	122200	118800	155400	83800	119600	120951.05	15.75	14597	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	232679	11.65	2.45	12	0.04	10468.00	49802.00	127400	20250306	-4.24	72600	20240418	68.04	127400	-4.24	20250306	102200	19.37	20250110	127400	-4.24	20250306	72600	68.04	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
17	20250327	090900	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	120200	600	2	0.50	2036262400	17013	11.67	118800	120300	118800	155400	83800	119600	119688.61	15.75	1249	121333	120466	119633	118766	117933	120900	119200	1131	35800	500	93280	100	1	190720114	229246	11.48	2.41	12	0.01	10468.00	49802.00	127400	20250306	-5.65	72600	20240418	65.56	127400	-5.65	20250306	102200	17.61	20250110	127400	-5.65	20250306	72600	65.56	20240418	0.14	N	138040	500	1130 억	30046608	N	N	930	N	N
18	20250326	160849	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119600	1400	2	1.18	17414886900	145835	98.65	119400	120500	118800	153600	82800	118200	119414.89	15.75	-29044	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	228101	11.43	2.40	12	0.08	10468.00	49802.00	127400	20250306	-6.12	72600	20240418	64.74	127400	-6.12	20250306	102200	17.03	20250110	127400	-6.12	20250306	72600	64.74	20240418	0.14	N	138040	500	1130 억	30046349	N	N	930	N	N
19	20250326	150852	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119200	1000	2	0.85	16073070250	134605	91.05	119400	120500	118800	153600	82800	118200	119409.16	15.75	-28856	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227338	11.39	2.39	12	0.07	10468.00	49802.00	127400	20250306	-6.44	72600	20240418	64.19	127400	-6.44	20250306	102200	16.63	20250110	127400	-6.44	20250306	72600	64.19	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
20	20250326	140850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119500	1300	2	1.10	13823039950	115763	78.31	119400	120500	118800	153600	82800	118200	119408.10	15.75	-22923	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227911	11.42	2.40	12	0.06	10468.00	49802.00	127400	20250306	-6.20	72600	20240418	64.60	127400	-6.20	20250306	102200	16.93	20250110	127400	-6.20	20250306	72600	64.60	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
21	20250326	130851	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119500	1300	2	1.10	11151190250	93404	63.18	119400	120500	118800	153600	82800	118200	119386.65	15.75	-19126	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227911	11.42	2.40	12	0.05	10468.00	49802.00	127400	20250306	-6.20	72600	20240418	64.60	127400	-6.20	20250306	102200	16.93	20250110	127400	-6.20	20250306	72600	64.60	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
22	20250326	120856	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119300	1100	2	0.93	9405515850	78797	53.30	119400	120500	118800	153600	82800	118200	119363.88	15.75	-15065	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227529	11.40	2.40	12	0.04	10468.00	49802.00	127400	20250306	-6.36	72600	20240418	64.33	127400	-6.36	20250306	102200	16.73	20250110	127400	-6.36	20250306	72600	64.33	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
23	20250326	110852	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119300	1100	2	0.93	7580620650	63503	42.96	119400	120500	118800	153600	82800	118200	119374.21	15.75	-10818	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227529	11.40	2.40	12	0.03	10468.00	49802.00	127400	20250306	-6.36	72600	20240418	64.33	127400	-6.36	20250306	102200	16.73	20250110	127400	-6.36	20250306	72600	64.33	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
24	20250326	100853	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119200	1000	2	0.85	5360423750	44899	30.37	119400	120500	118800	153600	82800	118200	119388.49	15.75	-5713	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227338	11.39	2.39	12	0.02	10468.00	49802.00	127400	20250306	-6.44	72600	20240418	64.19	127400	-6.44	20250306	102200	16.63	20250110	127400	-6.44	20250306	72600	64.19	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
25	20250326	090852	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119200	1000	2	0.85	2241722300	18706	12.65	119400	120500	118800	153600	82800	118200	119839.75	15.75	-131	120133	119166	118233	117266	116333	119650	117750	1131	35400	500	92190	100	1	190720114	227338	11.39	2.39	12	0.01	10468.00	49802.00	127400	20250306	-6.44	72600	20240418	64.19	127400	-6.44	20250306	102200	16.63	20250110	127400	-6.44	20250306	72600	64.19	20240418	0.14	N	138040	500	1130 억	30046349	N	N	2302	N	N
26	20250325	160847	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118200	-200	5	-0.17	17493723250	147836	94.31	117300	119200	117300	153900	82900	118400	118331.96	15.76	-16580	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225431	11.29	2.37	12	0.08	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.13	N	138040	500	1130 억	30056383	N	N	2302	N	N
27	20250325	150849	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118400	0	3	0.00	14545931950	122906	78.41	117300	119200	117300	153900	82900	118400	118350.06	15.76	-12627	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225813	11.31	2.38	12	0.06	10468.00	49802.00	127400	20250306	-7.06	72600	20240418	63.09	127400	-7.06	20250306	102200	15.85	20250110	127400	-7.06	20250306	72600	63.09	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
28	20250325	140845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118500	100	2	0.08	11234056050	94956	60.58	117300	119200	117300	153900	82900	118400	118308.02	15.76	-12304	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	226003	11.32	2.38	12	0.05	10468.00	49802.00	127400	20250306	-6.99	72600	20240418	63.22	127400	-6.99	20250306	102200	15.95	20250110	127400	-6.99	20250306	72600	63.22	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
29	20250325	130847	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118100	-300	5	-0.25	8955725550	75715	48.30	117300	119200	117300	153900	82900	118400	118282.05	15.76	-8034	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225240	11.28	2.37	12	0.04	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
30	20250325	120847	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118400	0	3	0.00	7076720550	59815	38.16	117300	119200	117300	153900	82900	118400	118310.13	15.76	-6116	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225813	11.31	2.38	12	0.03	10468.00	49802.00	127400	20250306	-7.06	72600	20240418	63.09	127400	-7.06	20250306	102200	15.85	20250110	127400	-7.06	20250306	72600	63.09	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
31	20250325	110846	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118300	-100	5	-0.08	5261365950	44468	28.37	117300	119200	117300	153900	82900	118400	118318.03	15.76	-5805	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225622	11.30	2.38	12	0.02	10468.00	49802.00	127400	20250306	-7.14	72600	20240418	62.95	127400	-7.14	20250306	102200	15.75	20250110	127400	-7.14	20250306	72600	62.95	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
32	20250325	100856	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118500	100	2	0.08	3209308600	27188	17.34	117300	118900	117300	153900	82900	118400	118041.36	15.76	-3792	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	226003	11.32	2.38	12	0.01	10468.00	49802.00	127400	20250306	-6.99	72600	20240418	63.22	127400	-6.99	20250306	102200	15.95	20250110	127400	-6.99	20250306	72600	63.22	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
33	20250325	090853	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118300	-100	5	-0.08	930825900	7899	5.04	117300	118900	117300	153900	82900	118400	117840.98	15.76	-930	120800	119600	118800	117600	116800	120200	118200	1131	35500	500	92350	100	1	190720114	225622	11.30	2.38	12	0.00	10468.00	49802.00	127400	20250306	-7.14	72600	20240418	62.95	127400	-7.14	20250306	102200	15.75	20250110	127400	-7.14	20250306	72600	62.95	20240418	0.13	N	138040	500	1130 억	30056383	N	N	559	N	N
34	20250324	160844	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118400	1000	2	0.85	18645781200	156756	46.07	118000	120000	118000	152600	82200	117400	118947.86	15.76	19492	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	225813	11.31	2.38	12	0.08	10468.00	49802.00	127400	20250306	-7.06	72600	20240418	63.09	127400	-7.06	20250306	102200	15.85	20250110	127400	-7.06	20250306	72600	63.09	20240418	0.14	N	138040	500	1130 억	30058353	N	N	559	N	N
35	20250324	150850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118200	800	2	0.68	15605297800	131078	38.52	118000	120000	118000	152600	82200	117400	119053.60	15.76	17745	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	225431	11.29	2.37	12	0.07	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
36	20250324	140851	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118700	1300	2	1.11	12542939450	105225	30.92	118000	120000	118000	152600	82200	117400	119201.24	15.76	14075	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	226385	11.34	2.38	12	0.06	10468.00	49802.00	127400	20250306	-6.83	72600	20240418	63.50	127400	-6.83	20250306	102200	16.14	20250110	127400	-6.83	20250306	72600	63.50	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
37	20250324	130850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119100	1700	2	1.45	10152797000	85098	25.01	118000	120000	118000	152600	82200	117400	119307.25	15.76	12381	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	227148	11.38	2.39	12	0.04	10468.00	49802.00	127400	20250306	-6.51	72600	20240418	64.05	127400	-6.51	20250306	102200	16.54	20250110	127400	-6.51	20250306	72600	64.05	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
38	20250324	120850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119200	1800	2	1.53	8012262700	67138	19.73	118000	120000	118000	152600	82200	117400	119340.38	15.76	7238	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	227338	11.39	2.39	12	0.04	10468.00	49802.00	127400	20250306	-6.44	72600	20240418	64.19	127400	-6.44	20250306	102200	16.63	20250110	127400	-6.44	20250306	72600	64.19	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
39	20250324	110848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119300	1900	2	1.62	6430423800	53872	15.83	118000	120000	118000	152600	82200	117400	119365.08	15.76	5438	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	227529	11.40	2.40	12	0.03	10468.00	49802.00	127400	20250306	-6.36	72600	20240418	64.33	127400	-6.36	20250306	102200	16.73	20250110	127400	-6.36	20250306	72600	64.33	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
40	20250324	100845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119100	1700	2	1.45	4458163800	37366	10.98	118000	120000	118000	152600	82200	117400	119311.01	15.76	3921	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	227148	11.38	2.39	12	0.02	10468.00	49802.00	127400	20250306	-6.51	72600	20240418	64.05	127400	-6.51	20250306	102200	16.54	20250110	127400	-6.51	20250306	72600	64.05	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
41	20250324	090848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119100	1700	2	1.45	1011303950	8507	2.50	118000	119600	118000	152600	82200	117400	118880.08	15.76	1258	121533	119466	118033	115966	114533	118750	115250	1131	35200	500	91570	100	1	190720114	227148	11.38	2.39	12	0.00	10468.00	49802.00	127400	20250306	-6.51	72600	20240418	64.05	127400	-6.51	20250306	102200	16.54	20250110	127400	-6.51	20250306	72600	64.05	20240418	0.14	N	138040	500	1130 억	30058353	N	N	1358	N	N
42	20250321	160903	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117400	-2800	5	-2.33	39621119250	336421	128.60	119800	120100	116600	156200	84200	120200	117773.58	15.74	32622	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	223905	11.22	2.36	12	0.18	10468.00	49802.00	127400	20250306	-7.85	72600	20240418	61.71	127400	-7.85	20250306	102200	14.87	20250110	127400	-7.85	20250306	72600	61.71	20240418	0.14	N	138040	500	1130 억	30012347	N	N	1358	N	N
43	20250321	150848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117400	-2800	5	-2.33	30715252350	260577	99.60	119800	120100	116600	156200	84200	120200	117874.00	15.74	36651	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	223905	11.22	2.36	12	0.14	10468.00	49802.00	127400	20250306	-7.85	72600	20240418	61.71	127400	-7.85	20250306	102200	14.87	20250110	127400	-7.85	20250306	72600	61.71	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
44	20250321	140848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117700	-2500	5	-2.08	26343244300	223353	85.38	119800	120100	116600	156200	84200	120200	117944.44	15.74	32314	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	224478	11.24	2.36	12	0.12	10468.00	49802.00	127400	20250306	-7.61	72600	20240418	62.12	127400	-7.61	20250306	102200	15.17	20250110	127400	-7.61	20250306	72600	62.12	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
45	20250321	130849	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117800	-2400	5	-2.00	23169323650	196376	75.06	119800	120100	116600	156200	84200	120200	117984.50	15.74	33939	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	224668	11.25	2.37	12	0.10	10468.00	49802.00	127400	20250306	-7.54	72600	20240418	62.26	127400	-7.54	20250306	102200	15.26	20250110	127400	-7.54	20250306	72600	62.26	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
46	20250321	120850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117500	-2700	5	-2.25	21028702500	178208	68.12	119800	120100	116600	156200	84200	120200	118000.89	15.74	35849	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	224096	11.22	2.36	12	0.09	10468.00	49802.00	127400	20250306	-7.77	72600	20240418	61.85	127400	-7.77	20250306	102200	14.97	20250110	127400	-7.77	20250306	72600	61.85	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
47	20250321	110849	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117500	-2700	5	-2.25	18760185150	158919	60.75	119800	120100	116600	156200	84200	120200	118048.72	15.74	38709	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	224096	11.22	2.36	12	0.08	10468.00	49802.00	127400	20250306	-7.77	72600	20240418	61.85	127400	-7.77	20250306	102200	14.97	20250110	127400	-7.77	20250306	72600	61.85	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
48	20250321	100850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118600	-1600	5	-1.33	8971662950	75665	28.92	119800	120100	117900	156200	84200	120200	118570.84	15.74	18320	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	226194	11.33	2.38	12	0.04	10468.00	49802.00	127400	20250306	-6.91	72600	20240418	63.36	127400	-6.91	20250306	102200	16.05	20250110	127400	-6.91	20250306	72600	63.36	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
49	20250321	090854	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119500	-700	5	-0.58	1225803750	10286	3.93	119800	120100	118400	156200	84200	120200	119172.05	15.74	1181	124600	122400	121000	118800	117400	121700	118100	1131	36000	500	93750	100	1	190720114	227911	11.42	2.40	12	0.01	10468.00	49802.00	127400	20250306	-6.20	72600	20240418	64.60	127400	-6.20	20250306	102200	16.93	20250110	127400	-6.20	20250306	72600	64.60	20240418	0.14	N	138040	500	1130 억	30012347	N	N	536	N	N
50	20250320	161331	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	120200	100	2	0.08	31725398250	261458	128.00	120700	123200	119600	156100	84100	120100	121340.56	15.70	-5071	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	229246	11.48	2.41	12	0.14	10468.00	49802.00	127400	20250306	-5.65	72600	20240418	65.56	127400	-5.65	20250306	102200	17.61	20250110	127400	-5.65	20250306	72600	65.56	20240418	0.14	N	138040	500	1130 억	29942751	N	N	536	N	N
51	20250320	150846	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119900	-200	5	-0.17	28783799850	236982	116.01	120700	123200	119600	156100	84100	120100	121459.89	15.70	-2325	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	228673	11.45	2.41	12	0.12	10468.00	49802.00	127400	20250306	-5.89	72600	20240418	65.15	127400	-5.89	20250306	102200	17.32	20250110	127400	-5.89	20250306	72600	65.15	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
52	20250320	140850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119800	-300	5	-0.25	25566942150	210145	102.88	120700	123200	119600	156100	84100	120100	121663.38	15.70	-5093	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	228483	11.44	2.41	12	0.11	10468.00	49802.00	127400	20250306	-5.97	72600	20240418	65.01	127400	-5.97	20250306	102200	17.22	20250110	127400	-5.97	20250306	72600	65.01	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
53	20250320	130849	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	120300	200	2	0.17	22227162500	182327	89.26	120700	123200	120200	156100	84100	120100	121908.28	15.70	-2882	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	229436	11.49	2.42	12	0.10	10468.00	49802.00	127400	20250306	-5.57	72600	20240418	65.70	127400	-5.57	20250306	102200	17.71	20250110	127400	-5.57	20250306	72600	65.70	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
54	20250320	120846	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	121300	1200	2	1.00	19405801000	158984	77.83	120700	123200	120200	156100	84100	120100	122061.41	15.70	2018	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	231343	11.59	2.44	12	0.08	10468.00	49802.00	127400	20250306	-4.79	72600	20240418	67.08	127400	-4.79	20250306	102200	18.69	20250110	127400	-4.79	20250306	72600	67.08	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
55	20250320	110848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	121600	1500	2	1.25	16526774300	135269	66.22	120700	123200	120200	156100	84100	120100	122177.18	15.70	5405	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	231916	11.62	2.44	12	0.07	10468.00	49802.00	127400	20250306	-4.55	72600	20240418	67.49	127400	-4.55	20250306	102200	18.98	20250110	127400	-4.55	20250306	72600	67.49	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
56	20250320	100845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	122700	2600	2	2.16	12695034250	103906	50.87	120700	123200	120200	156100	84100	120100	122178.17	15.70	13747	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	234014	11.72	2.46	12	0.05	10468.00	49802.00	127400	20250306	-3.69	72600	20240418	69.01	127400	-3.69	20250306	102200	20.06	20250110	127400	-3.69	20250306	72600	69.01	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
57	20250320	090850	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	121300	1200	2	1.00	1662318950	13736	6.72	120700	121400	120200	156100	84100	120100	121019.48	15.70	3934	121566	120832	119666	118932	117766	121200	119300	1131	36000	500	93670	100	1	190720114	231343	11.59	2.44	12	0.01	10468.00	49802.00	127400	20250306	-4.79	72600	20240418	67.08	127400	-4.79	20250306	102200	18.69	20250110	127400	-4.79	20250306	72600	67.08	20240418	0.14	N	138040	500	1130 억	29942751	N	N	530	N	N
58	20250319	160843	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	120100	1300	2	1.09	24431898900	204114	127.31	119000	120400	118500	154400	83200	118800	119697.08	15.67	5697	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	229055	11.47	2.41	12	0.11	10468.00	49802.00	127400	20250306	-5.73	72600	20240418	65.43	127400	-5.73	20250306	102200	17.51	20250110	127400	-5.73	20250306	72600	65.43	20240418	0.14	N	138040	500	1130 억	29890003	N	N	530	N	N
59	20250319	150845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119500	700	2	0.59	21729244100	181591	113.26	119000	120400	118500	154400	83200	118800	119660.36	15.67	4458	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	227911	11.42	2.40	12	0.10	10468.00	49802.00	127400	20250306	-6.20	72600	20240418	64.60	127400	-6.20	20250306	102200	16.93	20250110	127400	-6.20	20250306	72600	64.60	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
60	20250319	140847	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119700	900	2	0.76	18273667350	152725	95.26	119000	120400	118500	154400	83200	118800	119650.80	15.67	6288	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	228292	11.43	2.40	12	0.08	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
61	20250319	130844	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119400	600	2	0.51	15703731050	131242	81.86	119000	120400	118500	154400	83200	118800	119654.77	15.67	7122	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	227720	11.41	2.40	12	0.07	10468.00	49802.00	127400	20250306	-6.28	72600	20240418	64.46	127400	-6.28	20250306	102200	16.83	20250110	127400	-6.28	20250306	72600	64.46	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
62	20250319	120845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119700	900	2	0.76	13559790050	113309	70.67	119000	120400	118500	154400	83200	118800	119670.91	15.67	6590	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	228292	11.43	2.40	12	0.06	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
63	20250319	110845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119700	900	2	0.76	11497516200	96091	59.94	119000	120400	118500	154400	83200	118800	119652.38	15.67	7559	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	228292	11.43	2.40	12	0.05	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
64	20250319	100846	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	120000	1200	2	1.01	8381334150	70098	43.72	119000	120400	118500	154400	83200	118800	119565.96	15.67	6844	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	228864	11.46	2.41	12	0.04	10468.00	49802.00	127400	20250306	-5.81	72600	20240418	65.29	127400	-5.81	20250306	102200	17.42	20250110	127400	-5.81	20250306	72600	65.29	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
65	20250319	090848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	119300	500	2	0.42	2196680800	18464	11.52	119000	119300	118500	154400	83200	118800	118971.02	15.67	11650	120266	119532	118666	117932	117066	119900	118300	1131	35600	500	92660	100	1	190720114	227529	11.40	2.40	12	0.01	10468.00	49802.00	127400	20250306	-6.36	72600	20240418	64.33	127400	-6.36	20250306	102200	16.73	20250110	127400	-6.36	20250306	72600	64.33	20240418	0.14	N	138040	500	1130 억	29890003	N	N	627	N	N
66	20250318	160841	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118800	1100	2	0.93	18381676350	155179	87.76	118600	119400	117800	153000	82400	117700	118453.91	15.67	-28207	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	226575	11.35	2.39	12	0.08	10468.00	49802.00	127400	20250306	-6.75	72600	20240418	63.64	127400	-6.75	20250306	102200	16.24	20250110	127400	-6.75	20250306	72600	63.64	20240418	0.14	N	138040	500	1130 억	29879584	N	N	627	N	N
67	20250318	150845	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118500	800	2	0.68	15761896850	133119	75.28	118600	119400	117800	153000	82400	117700	118404.56	15.67	-28627	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	226003	11.32	2.38	12	0.07	10468.00	49802.00	127400	20250306	-6.99	72600	20240418	63.22	127400	-6.99	20250306	102200	15.95	20250110	127400	-6.99	20250306	72600	63.22	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
68	20250318	140842	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118100	400	2	0.34	13791267100	116448	65.85	118600	119400	117800	153000	82400	117700	118432.84	15.67	-24229	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	225240	11.28	2.37	12	0.06	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
69	20250318	130842	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118100	400	2	0.34	12086439350	102030	57.70	118600	119400	117800	153000	82400	117700	118459.66	15.67	-20701	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	225240	11.28	2.37	12	0.05	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
70	20250318	120843	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117900	200	2	0.17	10394389550	87725	49.61	118600	119400	117800	153000	82400	117700	118488.34	15.67	-18001	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	224859	11.26	2.37	12	0.05	10468.00	49802.00	127400	20250306	-7.46	72600	20240418	62.40	127400	-7.46	20250306	102200	15.36	20250110	127400	-7.46	20250306	72600	62.40	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
71	20250318	110840	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118100	400	2	0.34	8546938250	72083	40.76	118600	119400	117800	153000	82400	117700	118570.79	15.67	-12329	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	225240	11.28	2.37	12	0.04	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
72	20250318	100844	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118300	600	2	0.51	6016516150	50705	28.68	118600	119400	117800	153000	82400	117700	118657.26	15.67	-8377	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	225622	11.30	2.38	12	0.03	10468.00	49802.00	127400	20250306	-7.14	72600	20240418	62.95	127400	-7.14	20250306	102200	15.75	20250110	127400	-7.14	20250306	72600	62.95	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
73	20250318	090846	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	118700	1000	2	0.85	2300212800	19373	10.96	118600	119400	117800	153000	82400	117700	118732.92	15.67	-428	119966	118832	117366	116232	114766	119400	116800	1131	35300	500	91800	100	1	190720114	226385	11.34	2.38	12	0.01	10468.00	49802.00	127400	20250306	-6.83	72600	20240418	63.50	127400	-6.83	20250306	102200	16.14	20250110	127400	-6.83	20250306	72600	63.50	20240418	0.14	N	138040	500	1130 억	29879584	N	N	573	N	N
74	20250317	160840	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117700	2200	2	1.90	20710304700	176304	56.43	115900	118500	115900	150100	80900	115500	117469.04	15.66	16258	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	224478	11.24	2.36	12	0.09	10468.00	49802.00	127400	20250306	-7.61	72600	20240418	62.12	127400	-7.61	20250306	102200	15.17	20250110	127400	-7.61	20250306	72600	62.12	20240418	0.14	N	138040	500	1130 억	29860379	N	N	569	N	N
75	20250317	150839	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117600	2100	2	1.82	17433648350	148456	47.51	115900	118500	115900	150100	80900	115500	117433.10	15.66	22388	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	224287	11.23	2.36	12	0.08	10468.00	49802.00	127400	20250306	-7.69	72600	20240418	61.98	127400	-7.69	20250306	102200	15.07	20250110	127400	-7.69	20250306	72600	61.98	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
76	20250317	140841	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117300	1800	2	1.56	15200596650	129427	41.42	115900	118500	115900	150100	80900	115500	117445.33	15.66	19428	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	223715	11.21	2.36	12	0.07	10468.00	49802.00	127400	20250306	-7.93	72600	20240418	61.57	127400	-7.93	20250306	102200	14.77	20250110	127400	-7.93	20250306	72600	61.57	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
77	20250317	130840	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117400	1900	2	1.65	13513212500	115057	36.82	115900	118500	115900	150100	80900	115500	117447.98	15.66	18374	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	223905	11.22	2.36	12	0.06	10468.00	49802.00	127400	20250306	-7.85	72600	20240418	61.71	127400	-7.85	20250306	102200	14.87	20250110	127400	-7.85	20250306	72600	61.71	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
78	20250317	120839	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117000	1500	2	1.30	11729151350	99858	31.96	115900	118500	115900	150100	80900	115500	117458.30	15.66	15636	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	223143	11.18	2.35	12	0.05	10468.00	49802.00	127400	20250306	-8.16	72600	20240418	61.16	127400	-8.16	20250306	102200	14.48	20250110	127400	-8.16	20250306	72600	61.16	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
79	20250317	110840	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117200	1700	2	1.47	9825408350	83598	26.76	115900	118500	115900	150100	80900	115500	117531.62	15.66	16217	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	223524	11.20	2.35	12	0.04	10468.00	49802.00	127400	20250306	-8.01	72600	20240418	61.43	127400	-8.01	20250306	102200	14.68	20250110	127400	-8.01	20250306	72600	61.43	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
80	20250317	100839	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117500	2000	2	1.73	7893914250	67168	21.50	115900	118500	115900	150100	80900	115500	117524.93	15.66	17106	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	224096	11.22	2.36	12	0.04	10468.00	49802.00	127400	20250306	-7.77	72600	20240418	61.85	127400	-7.77	20250306	102200	14.97	20250110	127400	-7.77	20250306	72600	61.85	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
81	20250317	090841	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	117700	2200	2	1.90	3237677000	27591	8.83	115900	117900	115900	150100	80900	115500	117345.40	15.66	15367	119300	117400	116100	114200	112900	116750	113550	1131	34600	500	90090	100	1	190720114	224478	11.24	2.36	12	0.01	10468.00	49802.00	127400	20250306	-7.61	72600	20240418	62.12	127400	-7.61	20250306	102200	15.17	20250110	127400	-7.61	20250306	72600	62.12	20240418	0.14	N	138040	500	1130 억	29860379	N	N	2059	N	N
82	20250314	160836	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	115500	-2300	5	-1.95	36149154800	312007	121.30	118000	118000	114800	153100	82500	117800	115860.23	15.65	-15469	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	220282	11.03	2.32	12	0.16	10468.00	49802.00	127400	20250306	-9.34	72600	20240418	59.09	127400	-9.34	20250306	102200	13.01	20250110	127400	-9.34	20250306	72600	59.09	20240418	0.14	N	138040	500	1130 억	29855657	N	N	2059	N	N
83	20250314	150842	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	115600	-2200	5	-1.87	33603194200	289970	112.74	118000	118000	114800	153100	82500	117800	115885.07	15.65	-10078	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	220472	11.04	2.32	12	0.15	10468.00	49802.00	127400	20250306	-9.26	72600	20240418	59.23	127400	-9.26	20250306	102200	13.11	20250110	127400	-9.26	20250306	72600	59.23	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
84	20250314	140837	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	115800	-2000	5	-1.70	29402352150	253642	98.61	118000	118000	114800	153100	82500	117800	115920.68	15.65	-8389	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	220854	11.06	2.33	12	0.13	10468.00	49802.00	127400	20250306	-9.11	72600	20240418	59.50	127400	-9.11	20250306	102200	13.31	20250110	127400	-9.11	20250306	72600	59.50	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
85	20250314	130835	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	116200	-1600	5	-1.36	24443552400	210855	81.98	118000	118000	114800	153100	82500	117800	115925.88	15.65	-3220	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	221617	11.10	2.33	12	0.11	10468.00	49802.00	127400	20250306	-8.79	72600	20240418	60.06	127400	-8.79	20250306	102200	13.70	20250110	127400	-8.79	20250306	72600	60.06	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
86	20250314	120839	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	116000	-1800	5	-1.53	22277256900	192185	74.72	118000	118000	114800	153100	82500	117800	115915.69	15.65	-2331	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	221235	11.08	2.33	12	0.10	10468.00	49802.00	127400	20250306	-8.95	72600	20240418	59.78	127400	-8.95	20250306	102200	13.50	20250110	127400	-8.95	20250306	72600	59.78	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
87	20250314	110837	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	116000	-1800	5	-1.53	19404962600	167424	65.09	118000	118000	114800	153100	82500	117800	115903.11	15.65	1270	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	221235	11.08	2.33	12	0.09	10468.00	49802.00	127400	20250306	-8.95	72600	20240418	59.78	127400	-8.95	20250306	102200	13.50	20250110	127400	-8.95	20250306	72600	59.78	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
88	20250314	100837	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	116400	-1400	5	-1.19	7974115700	68552	26.65	118000	118000	115400	153100	82500	117800	116322.15	15.65	-12287	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	221998	11.12	2.34	12	0.04	10468.00	49802.00	127400	20250306	-8.63	72600	20240418	60.33	127400	-8.63	20250306	102200	13.89	20250110	127400	-8.63	20250306	72600	60.33	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
89	20250314	090841	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	116100	-1700	5	-1.44	2989360650	25748	10.01	118000	118000	115400	153100	82500	117800	116100.69	15.65	-9466	120866	119332	118366	116832	115866	120100	117600	1131	35300	500	91880	100	1	190720114	221426	11.09	2.33	12	0.01	10468.00	49802.00	127400	20250306	-8.87	72600	20240418	59.92	127400	-8.87	20250306	102200	13.60	20250110	127400	-8.87	20250306	72600	59.92	20240418	0.14	N	138040	500	1130 억	29855657	N	N	8777	N	N
90	20250313	160831	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117800	-700	5	-0.59	30337735100	256511	114.09	117400	119900	117400	154000	83000	118500	118271.26	15.66	8450	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	224668	11.25	2.37	12	0.13	10468.00	49802.00	127400	20250306	-7.54	72600	20240418	62.26	127400	-7.54	20250306	102200	15.26	20250110	127400	-7.54	20250306	72600	62.26	20240418	0.14	N	138040	500	1130 억	29864623	N	N	8730	N	N
91	20250313	150832	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117700	-800	5	-0.68	22809801800	192594	85.66	117400	119900	117400	154000	83000	118500	118434.64	15.66	1159	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	224478	11.24	2.36	12	0.10	10468.00	49802.00	127400	20250306	-7.61	72600	20240418	62.12	127400	-7.61	20250306	102200	15.17	20250110	127400	-7.61	20250306	72600	62.12	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
92	20250313	140831	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118100	-400	5	-0.34	17593447300	148403	66.01	117400	119900	117400	154000	83000	118500	118551.83	15.66	5939	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	225240	11.28	2.37	12	0.08	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
93	20250313	130832	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118300	-200	5	-0.17	15114202200	127405	56.67	117400	119900	117400	154000	83000	118500	118631.15	15.66	7830	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	225622	11.30	2.38	12	0.07	10468.00	49802.00	127400	20250306	-7.14	72600	20240418	62.95	127400	-7.14	20250306	102200	15.75	20250110	127400	-7.14	20250306	72600	62.95	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
94	20250313	120832	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	-300	5	-0.25	12544862550	105675	47.00	117400	119900	117400	154000	83000	118500	118711.73	15.66	8263	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	225431	11.29	2.37	12	0.06	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
95	20250313	110833	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119100	600	2	0.51	9873650450	83180	37.00	117400	119900	117400	154000	83000	118500	118702.22	15.66	9198	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	227148	11.38	2.39	12	0.04	10468.00	49802.00	127400	20250306	-6.51	72600	20240418	64.05	127400	-6.51	20250306	102200	16.54	20250110	127400	-6.51	20250306	72600	64.05	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
96	20250313	100831	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118700	200	2	0.17	5488654150	46168	20.53	117400	119900	117400	154000	83000	118500	118884.38	15.66	2689	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	226385	11.34	2.38	12	0.02	10468.00	49802.00	127400	20250306	-6.83	72600	20240418	63.50	127400	-6.83	20250306	102200	16.14	20250110	127400	-6.83	20250306	72600	63.50	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
97	20250313	090833	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118400	-100	5	-0.08	1042720500	8824	3.92	117400	119100	117400	154000	83000	118500	118168.69	15.66	-752	119900	119200	118000	117300	116100	119550	117650	1131	35500	500	92430	100	1	190720114	225813	11.31	2.38	12	0.00	10468.00	49802.00	127400	20250306	-7.06	72600	20240418	63.09	127400	-7.06	20250306	102200	15.85	20250110	127400	-7.06	20250306	72600	63.09	20240418	0.14	N	138040	500	1130 억	29864623	N	N	778	N	N
98	20250312	160827	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118500	400	2	0.34	26504724650	224782	96.47	117400	118700	116800	153500	82700	118100	117912.88	15.65	15154	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	226003	11.32	2.38	12	0.12	10468.00	49802.00	127400	20250306	-6.99	72600	20240418	63.22	127400	-6.99	20250306	102200	15.95	20250110	127400	-6.99	20250306	72600	63.22	20240418	0.13	N	138040	500	1130 억	29852545	N	N	775	N	N
99	20250312	150828	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118550	450	2	0.38	24595556050	208671	89.56	117400	118700	116800	153500	82700	118100	117867.63	15.65	13396	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	226099	11.32	2.38	12	0.11	10468.00	49802.00	127400	20250306	-6.95	72600	20240418	63.29	127400	-6.95	20250306	102200	16.00	20250110	127400	-6.95	20250306	72600	63.29	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
100	20250312	140827	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117500	-600	5	-0.51	21167922150	179652	77.10	117400	118700	116800	153500	82700	118100	117827.37	15.65	7331	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	224096	11.22	2.36	12	0.09	10468.00	49802.00	127400	20250306	-7.77	72600	20240418	61.85	127400	-7.77	20250306	102200	14.97	20250110	127400	-7.77	20250306	72600	61.85	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
101	20250312	130827	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	100	2	0.08	17155489700	145672	62.52	117400	118700	116800	153500	82700	118100	117767.93	15.65	4947	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	225431	11.29	2.37	12	0.08	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
102	20250312	120829	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117900	-200	5	-0.17	14093489350	119685	51.37	117400	118700	116800	153500	82700	118100	117754.85	15.65	4294	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	224859	11.26	2.37	12	0.06	10468.00	49802.00	127400	20250306	-7.46	72600	20240418	62.40	127400	-7.46	20250306	102200	15.36	20250110	127400	-7.46	20250306	72600	62.40	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
103	20250312	110823	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117700	-400	5	-0.34	10907423900	92656	39.77	117400	118700	116800	153500	82700	118100	117719.56	15.65	5894	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	224478	11.24	2.36	12	0.05	10468.00	49802.00	127400	20250306	-7.61	72600	20240418	62.12	127400	-7.61	20250306	102200	15.17	20250110	127400	-7.61	20250306	72600	62.12	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
104	20250312	100824	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117600	-500	5	-0.42	7341291900	62428	26.79	117400	118700	116800	153500	82700	118100	117596.13	15.65	3385	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	224287	11.23	2.36	12	0.03	10468.00	49802.00	127400	20250306	-7.69	72600	20240418	61.98	127400	-7.69	20250306	102200	15.07	20250110	127400	-7.69	20250306	72600	61.98	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
105	20250312	090831	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	100	2	0.08	1835178600	15575	6.68	117400	118700	117400	153500	82700	118100	117828.46	15.65	5325	121766	119932	117966	116132	114166	120850	117050	1131	35400	500	92110	100	1	190720114	225431	11.29	2.37	12	0.01	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.13	N	138040	500	1130 억	29852545	N	N	1119	N	N
106	20250311	160820	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118100	-1600	5	-1.34	27680190750	232782	92.25	116000	119800	116000	155600	83800	119700	118910.86	15.65	3972	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	225240	11.28	2.37	12	0.12	10468.00	49802.00	127400	20250306	-7.30	72600	20240418	62.67	127400	-7.30	20250306	102200	15.56	20250110	127400	-7.30	20250306	72600	62.67	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1119	N	N
107	20250311	150823	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	-1500	5	-1.25	24633482950	206993	82.03	116000	119800	116000	155600	83800	119700	119006.36	15.65	-8942	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	225431	11.29	2.37	12	0.11	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
108	20250311	140824	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118700	-1000	5	-0.84	21519049550	180735	71.63	116000	119800	116000	155600	83800	119700	119064.10	15.65	-8472	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	226385	11.34	2.38	12	0.09	10468.00	49802.00	127400	20250306	-6.83	72600	20240418	63.50	127400	-6.83	20250306	102200	16.14	20250110	127400	-6.83	20250306	72600	63.50	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
109	20250311	130824	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119000	-700	5	-0.58	17626507400	148047	58.67	116000	119800	116000	155600	83800	119700	119060.21	15.65	-2397	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	226957	11.37	2.39	12	0.08	10468.00	49802.00	127400	20250306	-6.59	72600	20240418	63.91	127400	-6.59	20250306	102200	16.44	20250110	127400	-6.59	20250306	72600	63.91	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
110	20250311	120822	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119700	0	3	0.00	14482118450	121675	48.22	116000	119800	116000	155600	83800	119700	119022.96	15.65	2467	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	228292	11.43	2.40	12	0.06	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
111	20250311	110821	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119400	-300	5	-0.25	11770278350	98994	39.23	116000	119800	116000	155600	83800	119700	118898.91	15.65	1423	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	227720	11.41	2.40	12	0.05	10468.00	49802.00	127400	20250306	-6.28	72600	20240418	64.46	127400	-6.28	20250306	102200	16.83	20250110	127400	-6.28	20250306	72600	64.46	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
112	20250311	100824	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119500	-200	5	-0.17	8207365350	69144	27.40	116000	119800	116000	155600	83800	119700	118699.60	15.65	7618	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	227911	11.42	2.40	12	0.04	10468.00	49802.00	127400	20250306	-6.20	72600	20240418	64.60	127400	-6.20	20250306	102200	16.93	20250110	127400	-6.20	20250306	72600	64.60	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
113	20250311	090824	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	-1500	5	-1.25	2990018650	25378	10.06	116000	119400	116000	155600	83800	119700	117819.32	15.65	4521	124366	122032	118666	116332	112966	123200	117500	1131	35900	500	93360	100	1	190720114	225431	11.29	2.37	12	0.01	10468.00	49802.00	127400	20250306	-7.22	72600	20240418	62.81	127400	-7.22	20250306	102200	15.66	20250110	127400	-7.22	20250306	72600	62.81	20240418	0.12	N	138040	500	1130 억	29850596	N	N	1372	N	N
114	20250310	160816	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119700	700	2	0.59	30083193900	251870	39.66	118100	121000	115300	154700	83300	119000	119439.13	15.66	2337	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	228292	11.43	2.40	12	0.13	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.12	N	138040	500	1130 억	29860986	N	N	1372	N	N
115	20250310	150821	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119700	700	2	0.59	28665182300	240022	37.79	118100	121000	115300	154700	83300	119000	119427.46	15.66	964	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	228292	11.43	2.40	12	0.13	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
116	20250310	140820	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120100	1100	2	0.92	23609105450	197843	31.15	118100	121000	115300	154700	83300	119000	119332.67	15.66	2635	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	229055	11.47	2.41	12	0.10	10468.00	49802.00	127400	20250306	-5.73	72600	20240418	65.43	127400	-5.73	20250306	102200	17.51	20250110	127400	-5.73	20250306	72600	65.43	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
117	20250310	130819	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120200	1200	2	1.01	19835966450	166422	26.20	118100	121000	115300	154700	83300	119000	119190.86	15.66	1574	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	229246	11.48	2.41	12	0.09	10468.00	49802.00	127400	20250306	-5.65	72600	20240418	65.56	127400	-5.65	20250306	102200	17.61	20250110	127400	-5.65	20250306	72600	65.56	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
118	20250310	120817	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120400	1400	2	1.18	17446165400	146569	23.08	118100	121000	115300	154700	83300	119000	119030.41	15.66	741	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	229627	11.50	2.42	12	0.08	10468.00	49802.00	127400	20250306	-5.49	72600	20240418	65.84	127400	-5.49	20250306	102200	17.81	20250110	127400	-5.49	20250306	72600	65.84	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
119	20250310	110817	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120300	1300	2	1.09	14926831300	125649	19.78	118100	121000	115300	154700	83300	119000	118797.72	15.66	708	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	229436	11.49	2.42	12	0.07	10468.00	49802.00	127400	20250306	-5.57	72600	20240418	65.70	127400	-5.57	20250306	102200	17.71	20250110	127400	-5.57	20250306	72600	65.70	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
120	20250310	100817	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120000	1000	2	0.84	10623301550	89921	14.16	118100	120300	115300	154700	83300	119000	118139.60	15.66	4983	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	228864	11.46	2.41	12	0.05	10468.00	49802.00	127400	20250306	-5.81	72600	20240418	65.29	127400	-5.81	20250306	102200	17.42	20250110	127400	-5.81	20250306	72600	65.29	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
121	20250310	090818	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117400	-1600	5	-1.34	4359561250	37251	5.87	118100	118900	115300	154700	83300	119000	117027.72	15.66	8443	128066	123532	121266	116732	114466	122400	115600	1131	35700	500	92820	100	1	190720114	223905	11.22	2.36	12	0.02	10468.00	49802.00	127400	20250306	-7.85	72600	20240418	61.71	127400	-7.85	20250306	102200	14.87	20250110	127400	-7.85	20250306	72600	61.71	20240418	0.12	N	138040	500	1130 억	29860986	N	N	2620	N	N
122	20250307	160815	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119000	-8200	5	-6.45	74852424450	620633	155.06	125600	125800	119000	165300	89100	127200	120608.08	15.77	-198824	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	226957	11.37	2.39	12	0.33	10468.00	49802.00	127400	20250306	-6.59	72600	20240418	63.91	127400	-6.59	20250306	102200	16.44	20250110	127400	-6.59	20250306	72600	63.91	20240418	0.12	N	138040	500	1130 억	30067490	N	N	2620	N	N
123	20250307	150819	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119200	-8000	5	-6.29	70268996850	582147	145.45	125600	125800	119000	165300	89100	127200	120706.61	15.77	-188070	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	227338	11.39	2.39	12	0.31	10468.00	49802.00	127400	20250306	-6.44	72600	20240418	64.19	127400	-6.44	20250306	102200	16.63	20250110	127400	-6.44	20250306	72600	64.19	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
124	20250307	140816	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120000	-7200	5	-5.66	58092164200	480175	119.97	125600	125800	119000	165300	89100	127200	120981.22	15.77	-172009	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	228864	11.46	2.41	12	0.25	10468.00	49802.00	127400	20250306	-5.81	72600	20240418	65.29	127400	-5.81	20250306	102200	17.42	20250110	127400	-5.81	20250306	72600	65.29	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
125	20250307	130818	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119700	-7500	5	-5.90	48207923250	397609	99.34	125600	125800	119000	165300	89100	127200	121244.53	15.77	-137797	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	228292	11.43	2.40	12	0.21	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
126	20250307	120818	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119700	-7500	5	-5.90	40693271050	334963	83.69	125600	125800	119000	165300	89100	127200	121485.85	15.77	-116246	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	228292	11.43	2.40	12	0.18	10468.00	49802.00	127400	20250306	-6.04	72600	20240418	64.88	127400	-6.04	20250306	102200	17.12	20250110	127400	-6.04	20250306	72600	64.88	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
127	20250307	110816	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120600	-6600	5	-5.19	34046885400	279525	69.84	125600	125800	119000	165300	89100	127200	121802.63	15.77	-87404	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	230008	11.52	2.42	12	0.15	10468.00	49802.00	127400	20250306	-5.34	72600	20240418	66.12	127400	-5.34	20250306	102200	18.00	20250110	127400	-5.34	20250306	72600	66.12	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
128	20250307	100814	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	121400	-5800	5	-4.56	25637604100	210047	52.48	125600	125800	119000	165300	89100	127200	122056.49	15.77	-81520	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	231534	11.60	2.44	12	0.11	10468.00	49802.00	127400	20250306	-4.71	72600	20240418	67.22	127400	-4.71	20250306	102200	18.79	20250110	127400	-4.71	20250306	72600	67.22	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
129	20250307	090819	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	124100	-3100	5	-2.44	2913241450	23350	5.83	125600	125800	123900	165300	89100	127200	124763.98	15.77	-9380	130933	129066	125533	123666	120133	130000	124600	1131	38100	500	99210	100	1	190720114	236684	11.86	2.49	12	0.01	10468.00	49802.00	127400	20250306	-2.59	72600	20240418	70.94	127400	-2.59	20250306	102200	21.43	20250110	127400	-2.59	20250306	72600	70.94	20240418	0.12	N	138040	500	1130 억	30067490	N	N	370	N	N
130	20250306	160812	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	127200	4700	2	3.84	50348257300	399939	132.20	122000	127400	122000	159200	85800	122500	125889.22	15.76	2770	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	242596	12.15	2.55	12	0.21	10468.00	49802.00	127400	20250306	-0.16	72600	20240418	75.21	127400	-0.16	20250306	102200	24.46	20250110	127400	-0.16	20250306	72600	75.21	20240418	0.13	N	138040	500	1130 억	30055214	N	N	370	N	N
131	20250306	150811	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	126200	3700	2	3.02	43532775200	346272	114.46	122000	127400	122000	159200	85800	122500	125718.44	15.76	-4746	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	240689	12.06	2.53	12	0.18	10468.00	49802.00	127400	20250306	-0.94	72600	20240418	73.83	127400	-0.94	20250306	102200	23.48	20250110	127400	-0.94	20250306	72600	73.83	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
132	20250306	140810	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	126800	4300	2	3.51	36856176200	293462	97.01	122000	127400	122000	159200	85800	122500	125590.97	15.76	-7803	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	241833	12.11	2.55	12	0.15	10468.00	49802.00	127400	20250306	-0.47	72600	20240418	74.66	127400	-0.47	20250306	102200	24.07	20250110	127400	-0.47	20250306	72600	74.66	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
133	20250306	130812	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	127100	4600	2	3.76	31792640450	253523	83.80	122000	127400	122000	159200	85800	122500	125403.38	15.76	876	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	242405	12.14	2.55	12	0.13	10468.00	49802.00	127400	20250306	-0.24	72600	20240418	75.07	127400	-0.24	20250306	102200	24.36	20250110	127400	-0.24	20250306	72600	75.07	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
134	20250306	120810	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	127100	4600	2	3.76	27802887750	222091	73.41	122000	127400	122000	159200	85800	122500	125186.92	15.76	5392	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	242405	12.14	2.55	12	0.12	10468.00	49802.00	127400	20250306	-0.24	72600	20240418	75.07	127400	-0.24	20250306	102200	24.36	20250110	127400	-0.24	20250306	72600	75.07	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
135	20250306	110807	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	126800	4300	2	3.51	21432726100	171949	56.84	122000	127100	122000	159200	85800	122500	124645.83	15.76	-186	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	241833	12.11	2.55	12	0.09	10468.00	49802.00	127200	20250221	-0.31	72600	20240418	74.66	127200	-0.31	20250221	102200	24.07	20250110	127200	-0.31	20250221	72600	74.66	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
136	20250306	100810	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	123200	700	2	0.57	9303134100	75468	24.95	122000	124300	122000	159200	85800	122500	123272.57	15.76	579	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	234967	11.77	2.47	12	0.04	10468.00	49802.00	127200	20250221	-3.14	72600	20240418	69.70	127200	-3.14	20250221	102200	20.55	20250110	127200	-3.14	20250221	72600	69.70	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
137	20250306	090814	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	123400	900	2	0.73	1665619700	13584	4.49	122000	123400	122000	159200	85800	122500	122616.29	15.76	1524	126500	124500	121200	119200	115900	125500	120200	1131	36700	500	95550	100	1	190720114	235349	11.79	2.48	12	0.01	10468.00	49802.00	127200	20250221	-2.99	72600	20240418	69.97	127200	-2.99	20250221	102200	20.74	20250110	127200	-2.99	20250221	72600	69.97	20240418	0.13	N	138040	500	1130 억	30055214	N	N	12262	N	N
138	20250305	160802	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	122500	4600	2	3.90	36592222900	302417	88.82	117900	123200	117900	153200	82600	117900	121000.27	15.75	-2606	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	233632	11.70	2.46	12	0.16	10468.00	49802.00	127200	20250221	-3.69	72600	20240418	68.73	127200	-3.69	20250221	102200	19.86	20250110	127200	-3.69	20250221	72600	68.73	20240418	0.13	N	138040	500	1130 억	30042740	N	N	12262	N	N
139	20250305	150805	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	121800	3900	2	3.31	32854750450	271858	79.84	117900	123200	117900	153200	82600	117900	120854.27	15.75	4461	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	232297	11.64	2.45	12	0.14	10468.00	49802.00	127200	20250221	-4.25	72600	20240418	67.77	127200	-4.25	20250221	102200	19.18	20250110	127200	-4.25	20250221	72600	67.77	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
140	20250305	140804	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	122600	4700	2	3.99	27401689450	227191	66.72	117900	123200	117900	153200	82600	117900	120612.62	15.75	15715	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	233823	11.71	2.46	12	0.12	10468.00	49802.00	127200	20250221	-3.62	72600	20240418	68.87	127200	-3.62	20250221	102200	19.96	20250110	127200	-3.62	20250221	72600	68.87	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
141	20250305	130801	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	122800	4900	2	4.16	23257646450	193429	56.81	117900	122800	117900	153200	82600	117900	120240.51	15.75	16891	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	234204	11.73	2.47	12	0.10	10468.00	49802.00	127200	20250221	-3.46	72600	20240418	69.15	127200	-3.46	20250221	102200	20.16	20250110	127200	-3.46	20250221	72600	69.15	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
142	20250305	120804	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120600	2700	2	2.29	16699706700	139530	40.98	117900	120700	117900	153200	82600	117900	119687.37	15.75	5363	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	230008	11.52	2.42	12	0.07	10468.00	49802.00	127200	20250221	-5.19	72600	20240418	66.12	127200	-5.19	20250221	102200	18.00	20250110	127200	-5.19	20250221	72600	66.12	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
143	20250305	110759	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120100	2200	2	1.87	12266927750	102705	30.16	117900	120100	117900	153200	82600	117900	119440.75	15.75	-5096	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	229055	11.47	2.41	12	0.05	10468.00	49802.00	127200	20250221	-5.58	72600	20240418	65.43	127200	-5.58	20250221	102200	17.51	20250110	127200	-5.58	20250221	72600	65.43	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
144	20250305	100804	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119100	1200	2	1.02	7605540050	63784	18.73	117900	120100	117900	153200	82600	117900	119242.19	15.75	8808	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	227148	11.38	2.39	12	0.03	10468.00	49802.00	127200	20250221	-6.37	72600	20240418	64.05	127200	-6.37	20250221	102200	16.54	20250110	127200	-6.37	20250221	72600	64.05	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
145	20250305	090801	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119300	1400	2	1.19	2126882000	17880	5.25	117900	119500	117900	153200	82600	117900	118962.16	15.75	6511	123433	120666	119033	116266	114633	119850	115450	1131	35300	500	91960	100	1	190720114	227529	11.40	2.40	12	0.01	10468.00	49802.00	127200	20250221	-6.21	72600	20240418	64.33	127200	-6.21	20250221	102200	16.73	20250110	127200	-6.21	20250221	72600	64.33	20240418	0.13	N	138040	500	1130 억	30042740	N	N	14667	N	N
146	20250304	160754	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117900	-2900	5	-2.40	40451413850	340282	108.28	120700	121800	117400	157000	84600	120800	118876.78	15.76	727	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	224859	11.26	2.37	12	0.18	10468.00	49802.00	127200	20250221	-7.31	72600	20240418	62.40	127200	-7.31	20250221	102200	15.36	20250110	127200	-7.31	20250221	72600	62.40	20240418	0.13	N	138040	500	1130 억	30055757	N	N	14667	N	N
147	20250304	150750	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118000	-2800	5	-2.32	36826269250	309550	98.50	120700	121800	117400	157000	84600	120800	118967.11	15.76	351	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	225050	11.27	2.37	12	0.16	10468.00	49802.00	127200	20250221	-7.23	72600	20240418	62.53	127200	-7.23	20250221	102200	15.46	20250110	127200	-7.23	20250221	72600	62.53	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
148	20250304	140754	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117900	-2900	5	-2.40	31413930250	263700	83.91	120700	121800	117400	157000	84600	120800	119127.53	15.76	-1104	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	224859	11.26	2.37	12	0.14	10468.00	49802.00	127200	20250221	-7.31	72600	20240418	62.40	127200	-7.31	20250221	102200	15.36	20250110	127200	-7.31	20250221	72600	62.40	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
149	20250304	130752	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117700	-3100	5	-2.57	25297184000	211863	67.41	120700	121800	117400	157000	84600	120800	119403.50	15.76	-3239	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	224478	11.24	2.36	12	0.11	10468.00	49802.00	127200	20250221	-7.47	72600	20240418	62.12	127200	-7.47	20250221	102200	15.17	20250110	127200	-7.47	20250221	72600	62.12	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
150	20250304	120751	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	119100	-1700	5	-1.41	19099766150	159535	50.76	120700	121800	118300	157000	84600	120800	119721.48	15.76	7241	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	227148	11.38	2.39	12	0.08	10468.00	49802.00	127200	20250221	-6.37	72600	20240418	64.05	127200	-6.37	20250221	102200	16.54	20250110	127200	-6.37	20250221	72600	64.05	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
151	20250304	110753	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118700	-2100	5	-1.74	14400834400	120051	38.20	120700	121800	118300	157000	84600	120800	119955.97	15.76	7284	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	226385	11.34	2.38	12	0.06	10468.00	49802.00	127200	20250221	-6.68	72600	20240418	63.50	127200	-6.68	20250221	102200	16.14	20250110	127200	-6.68	20250221	72600	63.50	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
152	20250304	100748	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	120300	-500	5	-0.41	6381195900	52818	16.81	120700	121800	119500	157000	84600	120800	120814.80	15.76	3044	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	229436	11.49	2.42	12	0.03	10468.00	49802.00	127200	20250221	-5.42	72600	20240418	65.70	127200	-5.42	20250221	102200	17.71	20250110	127200	-5.42	20250221	72600	65.70	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N
153	20250304	090746	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	121100	300	2	0.25	1374155750	11367	3.62	120700	121500	119500	157000	84600	120800	120889.92	15.76	1608	122800	121800	121100	120100	119400	121450	119750	1131	36200	500	94220	100	1	190720114	230962	11.57	2.43	12	0.01	10468.00	49802.00	127200	20250221	-4.80	72600	20240418	66.80	127200	-4.80	20250221	102200	18.49	20250110	127200	-4.80	20250221	72600	66.80	20240418	0.13	N	138040	500	1130 억	30055757	N	N	1638	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History