KissMeData/005940/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	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11700	-90	5	-0.76	8768920250	745633	41.06	11790	11880	11680	15320	8260	11790	11760.49	17.02	0	-232009	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	38805	7.37	0.54	12	0.22	1587.00	21756.00	13100	20240314	-10.69	8520	20230327	37.32	13100	-10.69	20240314	9730	20.25	20240118	13100	-10.69	20240314	8650	35.26	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	24915	N	00	N
3	20240329	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11730	-60	5	-0.51	8217172280	698533	38.47	11790	11880	11680	15320	8260	11790	11763.47	17.02	0	-233344	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	38904	7.39	0.54	12	0.21	1587.00	21756.00	13100	20240314	-10.46	8520	20230327	37.68	13100	-10.46	20240314	9730	20.55	20240118	13100	-10.46	20240314	8650	35.61	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
4	20240329	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	-70	5	-0.59	6892157650	585546	32.24	11790	11880	11680	15320	8260	11790	11770.48	17.02	0	-207544	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	38871	7.39	0.54	12	0.18	1587.00	21756.00	13100	20240314	-10.53	8520	20230327	37.56	13100	-10.53	20240314	9730	20.45	20240118	13100	-10.53	20240314	8650	35.49	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
5	20240329	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11750	-40	5	-0.34	5591590850	474680	26.14	11790	11880	11680	15320	8260	11790	11779.70	17.02	0	-151978	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	38971	7.40	0.54	12	0.14	1587.00	21756.00	13100	20240314	-10.31	8520	20230327	37.91	13100	-10.31	20240314	9730	20.76	20240118	13100	-10.31	20240314	8650	35.84	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
6	20240329	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	-20	5	-0.17	4343757590	368543	20.29	11790	11880	11680	15320	8260	11790	11786.30	17.02	0	-124227	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	39037	7.42	0.54	12	0.11	1587.00	21756.00	13100	20240314	-10.15	8520	20230327	38.15	13100	-10.15	20240314	9730	20.97	20240118	13100	-10.15	20240314	8650	36.07	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
7	20240329	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	-20	5	-0.17	3137348290	266111	14.65	11790	11880	11680	15320	8260	11790	11789.62	17.02	0	-95229	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	39037	7.42	0.54	12	0.08	1587.00	21756.00	13100	20240314	-10.15	8520	20230327	38.15	13100	-10.15	20240314	9730	20.97	20240118	13100	-10.15	20240314	8650	36.07	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
8	20240329	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	10	2	0.08	1870370560	158653	8.74	11790	11880	11680	15320	8260	11790	11789.06	17.02	0	-54935	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	39137	7.44	0.54	12	0.05	1587.00	21756.00	13100	20240314	-9.92	8520	20230327	38.50	13100	-9.92	20240314	9730	21.27	20240118	13100	-9.92	20240314	8650	36.42	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
9	20240329	090208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	10	2	0.08	116829990	9900	0.55	11790	11860	11780	15320	8260	11790	11801.13	17.02	0	2139	12116	11952	11756	11592	11396	12035	11675	16832	3530	5000	8960	10	1	331665921	39137	7.44	0.54	12	0.00	1587.00	21756.00	13100	20240314	-9.92	8520	20230327	38.50	13100	-9.92	20240314	9730	21.27	20240118	13100	-9.92	20240314	8650	36.42	20230329	0.16	N	005940	5000	16832 억		56438459	N	N	14	N	00	N
10	20240328	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11790	-560	5	-4.53	21381542300	1814297	131.49	11740	11920	11560	16050	8650	12350	11784.03	17.01	0	-97934	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39103	7.43	0.54	12	0.55	1587.00	21756.00	13100	20240314	-10.00	8520	20230327	38.38	13100	-10.00	20240314	9730	21.17	20240118	13100	-10.00	20240314	8560	37.73	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	14	N	00	N
11	20240328	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11820	-530	5	-4.29	20066667720	1702823	123.41	11740	11920	11560	16050	8650	12350	11783.29	17.01	0	-109689	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39203	7.45	0.54	12	0.51	1587.00	21756.00	13100	20240314	-9.77	8520	20230327	38.73	13100	-9.77	20240314	9730	21.48	20240118	13100	-9.77	20240314	8560	38.08	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
12	20240328	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	-550	5	-4.45	17801339890	1511099	109.51	11740	11920	11560	16050	8650	12350	11779.19	17.01	0	-98129	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39137	7.44	0.54	12	0.46	1587.00	21756.00	13100	20240314	-9.92	8520	20230327	38.50	13100	-9.92	20240314	9730	21.27	20240118	13100	-9.92	20240314	8560	37.85	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
13	20240328	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11810	-540	5	-4.37	15214268460	1291709	93.61	11740	11920	11560	16050	8650	12350	11776.99	17.01	0	-69393	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39170	7.44	0.54	12	0.39	1587.00	21756.00	13100	20240314	-9.85	8520	20230327	38.62	13100	-9.85	20240314	9730	21.38	20240118	13100	-9.85	20240314	8560	37.97	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
14	20240328	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11750	-600	5	-4.86	13544228320	1149954	83.34	11740	11920	11560	16050	8650	12350	11776.47	17.01	0	-54874	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	38971	7.40	0.54	12	0.35	1587.00	21756.00	13100	20240314	-10.31	8520	20230327	37.91	13100	-10.31	20240314	9730	20.76	20240118	13100	-10.31	20240314	8560	37.27	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
15	20240328	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	-580	5	-4.70	11598934200	984545	71.35	11740	11920	11560	16050	8650	12350	11779.16	17.01	0	-11734	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39037	7.42	0.54	12	0.30	1587.00	21756.00	13100	20240314	-10.15	8520	20230327	38.15	13100	-10.15	20240314	9730	20.97	20240118	13100	-10.15	20240314	8560	37.50	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
16	20240328	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11830	-520	5	-4.21	8118502710	690309	50.03	11740	11910	11560	16050	8650	12350	11757.94	17.01	0	50801	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	39236	7.45	0.54	12	0.21	1587.00	21756.00	13100	20240314	-9.69	8520	20230327	38.85	13100	-9.69	20240314	9730	21.58	20240118	13100	-9.69	20240314	8560	38.20	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
17	20240328	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11600	-750	5	-6.07	2452742850	209009	15.15	11740	11800	11580	16050	8650	12350	11725.58	17.01	0	-2008	12790	12570	12460	12240	12130	12515	12185	16832	3700	5000	9380	10	1	331665921	38473	7.31	0.53	12	0.06	1587.00	21756.00	13100	20240314	-11.45	8520	20230327	36.15	13100	-11.45	20240314	9730	19.22	20240118	13100	-11.45	20240314	8560	35.51	20230328	0.17	N	005940	5000	16832 억		56420460	N	N	610	N	00	N
18	20240327	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12350	-400	5	-3.14	17095701520	1370582	150.33	12650	12680	12350	16570	8930	12750	12473.87	16.98	0	130207	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	40961	7.78	0.57	12	0.41	1587.00	21756.00	13100	20240314	-5.73	8520	20230327	44.95	13100	-5.73	20240314	9730	26.93	20240118	13100	-5.73	20240314	8520	44.95	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	610	N	00	N
19	20240327	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12380	-370	5	-2.90	14542164660	1163954	127.67	12650	12680	12350	16570	8930	12750	12493.76	16.98	0	69047	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41060	7.80	0.57	12	0.35	1587.00	21756.00	13100	20240314	-5.50	8520	20230327	45.31	13100	-5.50	20240314	9730	27.24	20240118	13100	-5.50	20240314	8520	45.31	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
20	20240327	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12430	-320	5	-2.51	12149202020	970858	106.49	12650	12680	12370	16570	8930	12750	12513.88	16.98	0	30132	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41226	7.83	0.57	12	0.29	1587.00	21756.00	13100	20240314	-5.11	8520	20230327	45.89	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	8520	45.89	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
21	20240327	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12430	-320	5	-2.51	9902733280	789800	86.63	12650	12680	12420	16570	8930	12750	12538.28	16.98	0	-27608	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41226	7.83	0.57	12	0.24	1587.00	21756.00	13100	20240314	-5.11	8520	20230327	45.89	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	8520	45.89	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
22	20240327	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12480	-270	5	-2.12	8248561320	656993	72.06	12650	12680	12440	16570	8930	12750	12555.02	16.98	0	-49437	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41392	7.86	0.57	12	0.20	1587.00	21756.00	13100	20240314	-4.73	8520	20230327	46.48	13100	-4.73	20240314	9730	28.26	20240118	13100	-4.73	20240314	8520	46.48	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
23	20240327	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12550	-200	5	-1.57	5765679790	458303	50.27	12650	12680	12510	16570	8930	12750	12580.50	16.98	0	-47427	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41624	7.91	0.58	12	0.14	1587.00	21756.00	13100	20240314	-4.20	8520	20230327	47.30	13100	-4.20	20240314	9730	28.98	20240118	13100	-4.20	20240314	8520	47.30	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
24	20240327	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12570	-180	5	-1.41	3956560200	314138	34.46	12650	12680	12510	16570	8930	12750	12594.97	16.98	0	-52947	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41690	7.92	0.58	12	0.09	1587.00	21756.00	13100	20240314	-4.05	8520	20230327	47.54	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	8520	47.54	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
25	20240327	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12620	-130	5	-1.02	561032140	44391	4.87	12650	12680	12600	16570	8930	12750	12638.42	16.98	0	-24847	12903	12826	12763	12686	12623	12795	12655	16832	3820	5000	9690	10	1	331665921	41856	7.95	0.58	12	0.01	1587.00	21756.00	13100	20240314	-3.66	8520	20230327	48.12	13100	-3.66	20240314	9730	29.70	20240118	13100	-3.66	20240314	8520	48.12	20230327	0.16	N	005940	5000	16832 억		56318490	N	N	5	N	00	N
26	20240326	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12750	-40	5	-0.31	11632719130	911267	98.57	12830	12840	12700	16620	8960	12790	12765.44	16.98	0	-75393	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42287	8.03	0.59	12	0.27	1587.00	21756.00	13100	20240314	-2.67	8520	20230327	49.65	13100	-2.67	20240314	9730	31.04	20240118	13100	-2.67	20240314	8520	49.65	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	5	N	00	N
27	20240326	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12710	-80	5	-0.63	10108445700	791559	85.62	12830	12840	12700	16620	8960	12790	12770.30	16.98	0	-53089	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42155	8.01	0.58	12	0.24	1587.00	21756.00	13100	20240314	-2.98	8520	20230327	49.18	13100	-2.98	20240314	9730	30.63	20240118	13100	-2.98	20240314	8520	49.18	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
28	20240326	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12740	-50	5	-0.39	7693338220	601777	65.10	12830	12840	12700	16620	8960	12790	12784.37	16.98	0	-2097	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42254	8.03	0.59	12	0.18	1587.00	21756.00	13100	20240314	-2.75	8520	20230327	49.53	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	8520	49.53	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
29	20240326	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12770	-20	5	-0.16	6237897190	487645	52.75	12830	12840	12700	16620	8960	12790	12791.88	16.98	0	-9004	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42354	8.05	0.59	12	0.15	1587.00	21756.00	13100	20240314	-2.52	8520	20230327	49.88	13100	-2.52	20240314	9730	31.24	20240118	13100	-2.52	20240314	8520	49.88	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
30	20240326	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12780	-10	5	-0.08	5368376360	419601	45.39	12830	12840	12700	16620	8960	12790	12794.00	16.98	0	-2949	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42387	8.05	0.59	12	0.13	1587.00	21756.00	13100	20240314	-2.44	8520	20230327	50.00	13100	-2.44	20240314	9730	31.35	20240118	13100	-2.44	20240314	8520	50.00	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
31	20240326	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12780	-10	5	-0.08	3970553850	310425	33.58	12830	12840	12700	16620	8960	12790	12790.70	16.98	0	-10685	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42387	8.05	0.59	12	0.09	1587.00	21756.00	13100	20240314	-2.44	8520	20230327	50.00	13100	-2.44	20240314	9730	31.35	20240118	13100	-2.44	20240314	8520	50.00	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
32	20240326	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12780	-10	5	-0.08	2739552160	214249	23.18	12830	12840	12700	16620	8960	12790	12786.77	16.98	0	-30828	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42387	8.05	0.59	12	0.06	1587.00	21756.00	13100	20240314	-2.44	8520	20230327	50.00	13100	-2.44	20240314	9730	31.35	20240118	13100	-2.44	20240314	8520	50.00	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
33	20240326	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12790	0	3	0.00	278600970	21761	2.35	12830	12830	12700	16620	8960	12790	12802.77	16.98	0	-4670	13096	12942	12786	12632	12476	12865	12555	16832	3830	5000	9720	10	1	331665921	42420	8.06	0.59	12	0.01	1587.00	21756.00	13100	20240314	-2.37	8520	20230327	50.12	13100	-2.37	20240314	9730	31.45	20240118	13100	-2.37	20240314	8520	50.12	20230327	0.15	N	005940	5000	16832 억		56311400	N	N	14	N	00	N
34	20240325	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12790	-140	5	-1.08	11787575310	923870	74.47	12930	12940	12630	16800	9060	12930	12758.52	17.01	0	-234063	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42420	8.06	0.59	12	0.28	1587.00	21756.00	13100	20240314	-2.37	8520	20230327	50.12	13100	-2.37	20240314	9730	31.45	20240118	13100	-2.37	20240314	8520	50.12	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	14	N	00	N
35	20240325	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12810	-120	5	-0.93	10364078800	812620	65.50	12930	12940	12630	16800	9060	12930	12753.49	17.01	0	-205934	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42486	8.07	0.59	12	0.25	1587.00	21756.00	13100	20240314	-2.21	8520	20230327	50.35	13100	-2.21	20240314	9730	31.65	20240118	13100	-2.21	20240314	8520	50.35	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
36	20240325	140214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12720	-210	5	-1.62	8856329410	694551	55.98	12930	12940	12630	16800	9060	12930	12750.66	17.01	0	-204824	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42188	8.02	0.58	12	0.21	1587.00	21756.00	13100	20240314	-2.90	8520	20230327	49.30	13100	-2.90	20240314	9730	30.73	20240118	13100	-2.90	20240314	8520	49.30	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
37	20240325	130214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12650	-280	5	-2.17	7761547160	608191	49.02	12930	12940	12630	16800	9060	12930	12761.16	17.01	0	-201279	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	41956	7.97	0.58	12	0.18	1587.00	21756.00	13100	20240314	-3.44	8520	20230327	48.47	13100	-3.44	20240314	9730	30.01	20240118	13100	-3.44	20240314	8520	48.47	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
38	20240325	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12670	-260	5	-2.01	6725811920	526287	42.42	12930	12940	12650	16800	9060	12930	12779.19	17.01	0	-179529	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42022	7.98	0.58	12	0.16	1587.00	21756.00	13100	20240314	-3.28	8520	20230327	48.71	13100	-3.28	20240314	9730	30.22	20240118	13100	-3.28	20240314	8520	48.71	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
39	20240325	110215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12690	-240	5	-1.86	5714695350	446718	36.01	12930	12940	12650	16800	9060	12930	12792.03	17.01	0	-160129	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42088	8.00	0.58	12	0.13	1587.00	21756.00	13100	20240314	-3.13	8520	20230327	48.94	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	8520	48.94	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
40	20240325	100214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12770	-160	5	-1.24	3686453330	287062	23.14	12930	12940	12770	16800	9060	12930	12841.42	17.01	0	-122487	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42354	8.05	0.59	12	0.09	1587.00	21756.00	13100	20240314	-2.52	8520	20230327	49.88	13100	-2.52	20240314	9730	31.24	20240118	13100	-2.52	20240314	8520	49.88	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
41	20240325	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12910	-20	5	-0.15	150068570	11615	0.94	12930	12940	12880	16800	9060	12930	12918.30	17.01	0	-6417	13203	13066	12943	12806	12683	13135	12875	16832	3870	5000	9820	10	1	331665921	42818	8.13	0.59	12	0.00	1587.00	21756.00	13100	20240314	-1.45	8520	20230327	51.53	13100	-1.45	20240314	9730	32.68	20240118	13100	-1.45	20240314	8520	51.53	20230327	0.17	N	005940	5000	16832 억		56412705	N	N	487	N	00	N
42	20240322	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	60	2	0.47	16070282390	1239522	98.89	12820	13080	12820	16730	9010	12870	12964.91	16.97	0	-23830	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	42884	8.15	0.59	12	0.37	1587.00	21756.00	13100	20240314	-1.30	8520	20230327	51.76	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	8520	51.76	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	487	N	00	N
43	20240322	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12970	100	2	0.78	14845672140	1144931	91.35	12820	13080	12820	16730	9010	12870	12966.44	16.97	0	-30865	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	43017	8.17	0.60	12	0.35	1587.00	21756.00	13100	20240314	-0.99	8520	20230327	52.23	13100	-0.99	20240314	9730	33.30	20240118	13100	-0.99	20240314	8520	52.23	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
44	20240322	140214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12950	80	2	0.62	12533458520	966382	77.10	12820	13080	12820	16730	9010	12870	12969.47	16.97	0	-32047	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	42951	8.16	0.60	12	0.29	1587.00	21756.00	13100	20240314	-1.15	8520	20230327	52.00	13100	-1.15	20240314	9730	33.09	20240118	13100	-1.15	20240314	8520	52.00	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
45	20240322	130214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	90	2	0.70	10424330570	803507	64.11	12820	13080	12820	16730	9010	12870	12973.54	16.97	0	2434	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	42984	8.17	0.60	12	0.24	1587.00	21756.00	13100	20240314	-1.07	8520	20230327	52.11	13100	-1.07	20240314	9730	33.20	20240118	13100	-1.07	20240314	8520	52.11	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
46	20240322	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12970	100	2	0.78	8622854350	664485	53.02	12820	13080	12820	16730	9010	12870	12976.75	16.97	0	30500	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	43017	8.17	0.60	12	0.20	1587.00	21756.00	13100	20240314	-0.99	8520	20230327	52.23	13100	-0.99	20240314	9730	33.30	20240118	13100	-0.99	20240314	8520	52.23	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
47	20240322	110214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12950	80	2	0.62	6610780160	509459	40.65	12820	13080	12820	16730	9010	12870	12976.08	16.97	0	49422	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	42951	8.16	0.60	12	0.15	1587.00	21756.00	13100	20240314	-1.15	8520	20230327	52.00	13100	-1.15	20240314	9730	33.09	20240118	13100	-1.15	20240314	8520	52.00	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
48	20240322	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12990	120	2	0.93	4708602910	362855	28.95	12820	13080	12820	16730	9010	12870	12976.55	16.97	0	84781	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	43083	8.19	0.60	12	0.11	1587.00	21756.00	13100	20240314	-0.84	8520	20230327	52.46	13100	-0.84	20240314	9730	33.50	20240118	13100	-0.84	20240314	8520	52.46	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
49	20240322	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	20	2	0.16	228328620	17757	1.42	12820	12920	12820	16730	9010	12870	12858.50	16.97	0	229	13016	12942	12846	12772	12676	12895	12725	16832	3860	5000	9780	10	1	331665921	42752	8.12	0.59	12	0.01	1587.00	21756.00	13100	20240314	-1.60	8520	20230327	51.29	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	8520	51.29	20230327	0.18	N	005940	5000	16832 억		56274600	N	N	5126	N	00	N
50	20240321	160214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12870	70	2	0.55	15195418750	1182607	95.36	12900	12920	12750	16640	8960	12800	12849.07	17.03	0	-76573	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42685	8.11	0.59	12	0.36	1587.00	21756.00	13100	20240314	-1.76	8520	20230327	51.06	13100	-1.76	20240314	9730	32.27	20240118	13100	-1.76	20240314	8520	51.06	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	5126	N	00	N
51	20240321	150214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12850	50	2	0.39	13313114850	1036217	83.56	12900	12920	12750	16640	8960	12800	12847.81	17.03	0	-109092	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42619	8.10	0.59	12	0.31	1587.00	21756.00	13100	20240314	-1.91	8520	20230327	50.82	13100	-1.91	20240314	9730	32.07	20240118	13100	-1.91	20240314	8520	50.82	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
52	20240321	140213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	60	2	0.47	10259820120	798658	64.40	12900	12920	12750	16640	8960	12800	12846.32	17.03	0	-96399	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42652	8.10	0.59	12	0.24	1587.00	21756.00	13100	20240314	-1.83	8520	20230327	50.94	13100	-1.83	20240314	9730	32.17	20240118	13100	-1.83	20240314	8520	50.94	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
53	20240321	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12840	40	2	0.31	7741324590	602670	48.60	12900	12920	12750	16640	8960	12800	12845.05	17.03	0	-93968	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42586	8.09	0.59	12	0.18	1587.00	21756.00	13100	20240314	-1.98	8520	20230327	50.70	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	8520	50.70	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
54	20240321	120212	58	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	60	2	0.47	6580105370	512296	41.31	12900	12920	12750	16640	8960	12800	12844.34	17.03	0	-85743	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42652	8.10	0.59	12	0.15	1587.00	21756.00	13100	20240314	-1.83	8520	20230327	50.94	13100	-1.83	20240314	9730	32.17	20240118	13100	-1.83	20240314	8520	50.94	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
55	20240321	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12840	40	2	0.31	4882722830	380297	30.67	12900	12920	12750	16640	8960	12800	12839.24	17.03	0	-90471	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42586	8.09	0.59	12	0.11	1587.00	21756.00	13100	20240314	-1.98	8520	20230327	50.70	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	8520	50.70	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
56	20240321	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12830	30	2	0.23	2934167950	228130	18.40	12900	12920	12820	16640	8960	12800	12861.82	17.03	0	-47732	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42553	8.08	0.59	12	0.07	1587.00	21756.00	13100	20240314	-2.06	8520	20230327	50.59	13100	-2.06	20240314	9730	31.86	20240118	13100	-2.06	20240314	8520	50.59	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
57	20240321	090214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12910	110	2	0.86	127432090	9876	0.80	12900	12920	12880	16640	8960	12800	12903.21	17.03	0	3808	13060	12930	12830	12700	12600	12880	12650	16832	3840	5000	9720	10	1	331665921	42818	8.13	0.59	12	0.00	1587.00	21756.00	13100	20240314	-1.45	8520	20230327	51.53	13100	-1.45	20240314	9730	32.68	20240118	13100	-1.45	20240314	8520	51.53	20230327	0.20	N	005940	5000	16832 억		56486779	N	N	101	N	00	N
58	20240320	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12800	70	2	0.55	15932887610	1238336	113.71	12830	12960	12730	16540	8920	12730	12866.38	17.11	0	-267753	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42453	8.07	0.59	12	0.37	1587.00	21756.00	13100	20240314	-2.29	8520	20230327	50.23	13100	-2.29	20240314	9730	31.55	20240118	13100	-2.29	20240314	8520	50.23	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	101	N	00	N
59	20240320	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12770	40	2	0.31	14116618580	1096030	100.65	12830	12960	12740	16540	8920	12730	12879.77	17.11	0	-302187	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42354	8.05	0.59	12	0.33	1587.00	21756.00	13100	20240314	-2.52	8520	20230327	49.88	13100	-2.52	20240314	9730	31.24	20240118	13100	-2.52	20240314	8520	49.88	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
60	20240320	140213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	160	2	1.26	10859407390	842026	77.32	12830	12960	12810	16540	8920	12730	12896.76	17.11	0	-259999	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42752	8.12	0.59	12	0.25	1587.00	21756.00	13100	20240314	-1.60	8520	20230327	51.29	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	8520	51.29	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
61	20240320	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12920	190	2	1.49	8994700490	697668	64.07	12830	12960	12810	16540	8920	12730	12892.52	17.11	0	-236174	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42851	8.14	0.59	12	0.21	1587.00	21756.00	13100	20240314	-1.37	8520	20230327	51.64	13100	-1.37	20240314	9730	32.79	20240118	13100	-1.37	20240314	8520	51.64	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
62	20240320	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	130	2	1.02	7012666450	543986	49.95	12830	12960	12810	16540	8920	12730	12891.26	17.11	0	-205552	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42652	8.10	0.59	12	0.16	1587.00	21756.00	13100	20240314	-1.83	8520	20230327	50.94	13100	-1.83	20240314	9730	32.17	20240118	13100	-1.83	20240314	8520	50.94	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
63	20240320	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	160	2	1.26	5255668780	407613	37.43	12830	12960	12810	16540	8920	12730	12893.77	17.11	0	-124665	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42752	8.12	0.59	12	0.12	1587.00	21756.00	13100	20240314	-1.60	8520	20230327	51.29	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	8520	51.29	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
64	20240320	100212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12920	190	2	1.49	2988251770	231575	21.27	12830	12960	12810	16540	8920	12730	12904.04	17.11	0	-23062	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42851	8.14	0.59	12	0.07	1587.00	21756.00	13100	20240314	-1.37	8520	20230327	51.64	13100	-1.37	20240314	9730	32.79	20240118	13100	-1.37	20240314	8520	51.64	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
65	20240320	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12880	150	2	1.18	101436790	7904	0.73	12830	12880	12810	16540	8920	12730	12833.62	17.11	0	-642	13123	12926	12823	12626	12523	12875	12575	16832	3810	5000	9670	10	1	331665921	42719	8.12	0.59	12	0.00	1587.00	21756.00	13100	20240314	-1.68	8520	20230327	51.17	13100	-1.68	20240314	9730	32.37	20240118	13100	-1.68	20240314	8520	51.17	20230327	0.21	N	005940	5000	16832 억		56750243	N	N	196	N	00	N
66	20240319	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12730	-200	5	-1.55	14018244570	1087019	105.29	12860	13020	12720	16800	9060	12930	12896.81	17.14	0	-129701	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42221	8.02	0.59	12	0.33	1587.00	21756.00	13100	20240314	-2.82	8520	20230327	49.41	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	8520	49.41	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	196	N	00	N
67	20240319	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12750	-180	5	-1.39	12203290770	944583	91.49	12860	13020	12750	16800	9060	12930	12919.24	17.14	0	-130452	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42287	8.03	0.59	12	0.28	1587.00	21756.00	13100	20240314	-2.67	8520	20230327	49.65	13100	-2.67	20240314	9730	31.04	20240118	13100	-2.67	20240314	8520	49.65	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
68	20240319	140212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12900	-30	5	-0.23	9812670490	758054	73.43	12860	13020	12770	16800	9060	12930	12944.55	17.14	0	-57761	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42785	8.13	0.59	12	0.23	1587.00	21756.00	13100	20240314	-1.53	8520	20230327	51.41	13100	-1.53	20240314	9730	32.58	20240118	13100	-1.53	20240314	8520	51.41	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
69	20240319	130203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12920	-10	5	-0.08	8469840960	654127	63.36	12860	13020	12770	16800	9060	12930	12948.31	17.14	0	-10814	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42851	8.14	0.59	12	0.20	1587.00	21756.00	13100	20240314	-1.37	8520	20230327	51.64	13100	-1.37	20240314	9730	32.79	20240118	13100	-1.37	20240314	8520	51.64	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
70	20240319	120212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	10	2	0.08	7178391580	554370	53.70	12860	13020	12770	16800	9060	12930	12948.74	17.14	0	25681	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42918	8.15	0.59	12	0.17	1587.00	21756.00	13100	20240314	-1.22	8520	20230327	51.88	13100	-1.22	20240314	9730	32.99	20240118	13100	-1.22	20240314	8520	51.88	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
71	20240319	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	30	2	0.23	5604872790	433014	41.94	12860	13020	12770	16800	9060	12930	12943.86	17.14	0	23931	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42984	8.17	0.60	12	0.13	1587.00	21756.00	13100	20240314	-1.07	8520	20230327	52.11	13100	-1.07	20240314	9730	33.20	20240118	13100	-1.07	20240314	8520	52.11	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
72	20240319	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12980	50	2	0.39	3727302590	288000	27.90	12860	13020	12770	16800	9060	12930	12942.02	17.14	0	51932	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	43050	8.18	0.60	12	0.09	1587.00	21756.00	13100	20240314	-0.92	8520	20230327	52.35	13100	-0.92	20240314	9730	33.40	20240118	13100	-0.92	20240314	8520	52.35	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
73	20240319	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	-70	5	-0.54	362205530	28202	2.73	12860	12920	12770	16800	9060	12930	12843.26	17.14	0	-13961	13130	13030	12870	12770	12610	13080	12820	16832	3870	5000	9820	10	1	331665921	42652	8.10	0.59	12	0.01	1587.00	21756.00	13100	20240314	-1.83	8520	20230327	50.94	13100	-1.83	20240314	9730	32.17	20240118	13100	-1.83	20240314	8520	50.94	20230327	0.19	N	005940	5000	16832 억		56855113	N	N	1198	N	00	N
74	20240318	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	40	2	0.31	13277734430	1031360	90.28	12890	12970	12710	16750	9030	12890	12873.97	17.21	0	-253267	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42884	8.15	0.59	12	0.31	1587.00	21756.00	13100	20240314	-1.30	8520	20230327	51.76	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	8520	51.76	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	1198	N	00	N
75	20240318	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	40	2	0.31	12332121210	958234	83.88	12890	12970	12710	16750	9030	12890	12869.63	17.21	0	-230944	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42884	8.15	0.59	12	0.29	1587.00	21756.00	13100	20240314	-1.30	8520	20230327	51.76	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	8520	51.76	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
76	20240318	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12900	10	2	0.08	10248849660	797052	69.77	12890	12970	12710	16750	9030	12890	12858.45	17.21	0	-177042	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42785	8.13	0.59	12	0.24	1587.00	21756.00	13100	20240314	-1.53	8520	20230327	51.41	13100	-1.53	20240314	9730	32.58	20240118	13100	-1.53	20240314	8520	51.41	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
77	20240318	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12910	20	2	0.16	8862324680	689619	60.37	12890	12970	12710	16750	9030	12890	12851.04	17.21	0	-117764	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42818	8.13	0.59	12	0.21	1587.00	21756.00	13100	20240314	-1.45	8520	20230327	51.53	13100	-1.45	20240314	9730	32.68	20240118	13100	-1.45	20240314	8520	51.53	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
78	20240318	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	50	2	0.39	7254540340	565279	49.48	12890	12940	12710	16750	9030	12890	12833.56	17.21	0	-81523	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42918	8.15	0.59	12	0.17	1587.00	21756.00	13100	20240314	-1.22	8520	20230327	51.88	13100	-1.22	20240314	9730	32.99	20240118	13100	-1.22	20240314	8520	51.88	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
79	20240318	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12850	-40	5	-0.31	5852343480	456543	39.96	12890	12900	12710	16750	9030	12890	12818.82	17.21	0	-52826	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42619	8.10	0.59	12	0.14	1587.00	21756.00	13100	20240314	-1.91	8520	20230327	50.82	13100	-1.91	20240314	9730	32.07	20240118	13100	-1.91	20240314	8520	50.82	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
80	20240318	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12840	-50	5	-0.39	4527156580	353420	30.94	12890	12900	12710	16750	9030	12890	12809.57	17.21	0	-36247	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42586	8.09	0.59	12	0.11	1587.00	21756.00	13100	20240314	-1.98	8520	20230327	50.70	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	8520	50.70	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
81	20240318	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12840	-50	5	-0.39	234332470	18229	1.60	12890	12890	12820	16750	9030	12890	12854.93	17.21	0	-3264	13163	13026	12953	12816	12743	12990	12780	16832	3860	5000	9790	10	1	331665921	42586	8.09	0.59	12	0.01	1587.00	21756.00	13100	20240314	-1.98	8520	20230327	50.70	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	8520	50.70	20230327	0.18	N	005940	5000	16832 억		57070867	N	N	729	N	00	N
82	20240315	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	-170	5	-1.30	14750391440	1137654	66.15	13010	13090	12880	16970	9150	13060	12965.68	17.30	0	-261823	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	42752	8.12	0.59	12	0.34	1587.00	21756.00	13100	20240314	-1.60	8520	20230327	51.29	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	8520	51.29	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	729	N	00	N
83	20240315	150158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12950	-110	5	-0.84	11438941210	880945	51.22	13010	13090	12880	16970	9150	13060	12984.85	17.30	0	-193255	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	42951	8.16	0.60	12	0.27	1587.00	21756.00	13100	20240314	-1.15	8520	20230327	52.00	13100	-1.15	20240314	9730	33.09	20240118	13100	-1.15	20240314	8520	52.00	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
84	20240315	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	-130	5	-1.00	9471837660	729037	42.39	13010	13090	12880	16970	9150	13060	12992.26	17.30	0	-140195	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	42884	8.15	0.59	12	0.22	1587.00	21756.00	13100	20240314	-1.30	8520	20230327	51.76	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	8520	51.76	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
85	20240315	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	-130	5	-1.00	8310242680	639017	37.16	13010	13090	12880	16970	9150	13060	13004.73	17.30	0	-138002	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	42884	8.15	0.59	12	0.19	1587.00	21756.00	13100	20240314	-1.30	8520	20230327	51.76	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	8520	51.76	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
86	20240315	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	-120	5	-0.92	7461910260	573437	33.34	13010	13090	12880	16970	9150	13060	13012.60	17.30	0	-122328	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	42918	8.15	0.59	12	0.17	1587.00	21756.00	13100	20240314	-1.22	8520	20230327	51.88	13100	-1.22	20240314	9730	32.99	20240118	13100	-1.22	20240314	8520	51.88	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
87	20240315	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13010	-50	5	-0.38	5578185400	428000	24.89	13010	13090	12950	16970	9150	13060	13033.14	17.30	0	-61340	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	43150	8.20	0.60	12	0.13	1587.00	21756.00	13100	20240314	-0.69	8520	20230327	52.70	13100	-0.69	20240314	9730	33.71	20240118	13100	-0.69	20240314	8520	52.70	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
88	20240315	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13080	20	2	0.15	3753390530	287888	16.74	13010	13090	12950	16970	9150	13060	13037.67	17.30	0	-26611	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	43382	8.24	0.60	12	0.09	1587.00	21756.00	13100	20240314	-0.15	8520	20230327	53.52	13100	-0.15	20240314	9730	34.43	20240118	13100	-0.15	20240314	8520	53.52	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
89	20240315	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	-30	5	-0.23	676876450	52148	3.03	13010	13050	12950	16970	9150	13060	12979.87	17.30	0	-26554	13333	13196	12963	12826	12593	13265	12895	16832	3910	5000	9920	10	1	331665921	43216	8.21	0.60	12	0.02	1587.00	21756.00	13100	20240314	-0.53	8520	20230327	52.93	13100	-0.53	20240314	9730	33.92	20240118	13100	-0.53	20240314	8520	52.93	20230327	0.16	N	005940	5000	16832 억		57362547	N	N	3135	N	00	N
90	20240314	160208	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13060	220	2	1.71	22271639640	1716406	44.15	12850	13100	12730	16690	8990	12840	12975.71	17.32	0	73309	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	43316	14.81	0.63	12	0.52	882.00	20648.00	13100	20240314	-0.31	8520	20230327	53.29	13100	-0.31	20240314	9730	34.22	20240118	13100	-0.31	20240314	8520	53.29	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	3135	N	00	N
91	20240314	150210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13040	200	2	1.56	17677610200	1364606	35.10	12850	13080	12730	16690	8990	12840	12954.41	17.32	0	14481	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	43249	14.78	0.63	12	0.41	882.00	20648.00	13080	20240314	-0.31	8520	20230327	53.05	13080	-0.31	20240314	9730	34.02	20240118	13080	-0.31	20240314	8520	53.05	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
92	20240314	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12980	140	2	1.09	12136757770	939034	24.15	12850	12980	12730	16690	8990	12840	12924.77	17.32	0	-105559	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	43050	14.72	0.63	12	0.28	882.00	20648.00	13000	20240313	-0.15	8520	20230327	52.35	13000	-0.15	20240313	9730	33.40	20240118	13000	-0.15	20240313	8520	52.35	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
93	20240314	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12970	130	2	1.01	9533665020	738217	18.99	12850	12980	12730	16690	8990	12840	12914.49	17.32	0	-148374	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	43017	14.71	0.63	12	0.22	882.00	20648.00	13000	20240313	-0.23	8520	20230327	52.23	13000	-0.23	20240313	9730	33.30	20240118	13000	-0.23	20240313	8520	52.23	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
94	20240314	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	120	2	0.93	8180095030	633825	16.30	12850	12980	12730	16690	8990	12840	12905.97	17.32	0	-144389	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	42984	14.69	0.63	12	0.19	882.00	20648.00	13000	20240313	-0.31	8520	20230327	52.11	13000	-0.31	20240313	9730	33.20	20240118	13000	-0.31	20240313	8520	52.11	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
95	20240314	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	100	2	0.78	6258832580	485539	12.49	12850	12980	12730	16690	8990	12840	12890.53	17.32	0	-105259	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	42918	14.67	0.63	12	0.15	882.00	20648.00	13000	20240313	-0.46	8520	20230327	51.88	13000	-0.46	20240313	9730	32.99	20240118	13000	-0.46	20240313	8520	51.88	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
96	20240314	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	120	2	0.93	4320952060	335593	8.63	12850	12980	12730	16690	8990	12840	12875.62	17.32	0	-89811	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	42984	14.69	0.63	12	0.10	882.00	20648.00	13000	20240313	-0.31	8520	20230327	52.11	13000	-0.31	20240313	9730	33.20	20240118	13000	-0.31	20240313	8520	52.11	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
97	20240314	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12760	-80	5	-0.62	498809810	38873	1.00	12850	12880	12730	16690	8990	12840	12831.68	17.32	0	-22079	13540	13190	12650	12300	11760	13365	12475	16832	3850	5000	9750	10	1	331665921	42321	14.47	0.62	12	0.01	882.00	20648.00	13000	20240313	-1.85	8520	20230327	49.77	13000	-1.85	20240313	9730	31.14	20240118	13000	-1.85	20240313	8520	49.77	20230327	0.11	N	005940	5000	16832 억		57452956	N	N	2185	N	00	N
98	20240313	160209	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12840	790	2	6.56	49483703240	3880827	274.59	12130	13000	12110	15660	8440	12050	12750.63	17.18	0	518921	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42586	14.56	0.62	12	1.17	882.00	20648.00	13000	20240313	-1.23	8520	20230327	50.70	13000	-1.23	20240313	9730	31.96	20240118	13000	-1.23	20240313	8520	50.70	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	2185	N	00	N
99	20240313	150207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12850	800	2	6.64	46869693700	3677510	260.21	12130	13000	12110	15660	8440	12050	12744.95	17.18	0	567502	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42619	14.57	0.62	12	1.11	882.00	20648.00	13000	20240313	-1.15	8520	20230327	50.82	13000	-1.15	20240313	9730	32.07	20240118	13000	-1.15	20240313	8520	50.82	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
100	20240313	140208	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12900	850	2	7.05	41827802300	3287007	232.58	12130	13000	12110	15660	8440	12050	12725.19	17.18	0	619338	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42785	14.63	0.62	12	0.99	882.00	20648.00	13000	20240313	-0.77	8520	20230327	51.41	13000	-0.77	20240313	9730	32.58	20240118	13000	-0.77	20240313	8520	51.41	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
101	20240313	130210	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12980	930	2	7.72	36868533770	2903355	205.43	12130	13000	12110	15660	8440	12050	12698.60	17.18	0	663094	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	43050	14.72	0.63	12	0.88	882.00	20648.00	13000	20240313	-0.15	8520	20230327	52.35	13000	-0.15	20240313	9730	33.40	20240118	13000	-0.15	20240313	8520	52.35	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
102	20240313	120207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12950	900	2	7.47	30741364790	2431171	172.02	12130	12970	12110	15660	8440	12050	12644.67	17.18	0	601273	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42951	14.68	0.63	12	0.73	882.00	20648.00	12970	20240313	-0.15	8520	20230327	52.00	12970	-0.15	20240313	9730	33.09	20240118	12970	-0.15	20240313	8520	52.00	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
103	20240313	110207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12780	730	2	6.06	23035313270	1832000	129.62	12130	12810	12110	15660	8440	12050	12573.86	17.18	0	554943	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42387	14.49	0.62	12	0.55	882.00	20648.00	12810	20240313	-0.23	8520	20230327	50.00	12810	-0.23	20240313	9730	31.35	20240118	12810	-0.23	20240313	8520	50.00	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
104	20240313	100208	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12670	620	2	5.15	16751058420	1339587	94.78	12130	12790	12110	15660	8440	12050	12504.64	17.18	0	489690	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	42022	14.37	0.61	12	0.40	882.00	20648.00	12790	20240313	-0.94	8520	20230327	48.71	12790	-0.94	20240313	9730	30.22	20240118	12790	-0.94	20240313	8520	48.71	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
105	20240313	090207	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12150	100	2	0.83	440726820	36310	2.57	12130	12150	12110	15660	8440	12050	12137.89	17.18	0	7115	12336	12192	11996	11852	11656	12265	11925	16832	3610	5000	9150	10	1	331665921	40297	13.78	0.59	12	0.01	882.00	20648.00	12150	20240313	0.00	8520	20230327	42.61	12150	0.00	20240313	9730	24.87	20240118	12150	0.00	20240313	8520	42.61	20230327	0.11	N	005940	5000	16832 억		56965063	N	N	1280	N	00	N
106	20240312	160205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12050	340	2	2.90	16900502260	1408336	311.13	11860	12140	11800	15220	8200	11710	12000.27	17.24	0	-43043	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39966	13.66	0.58	12	0.42	882.00	20648.00	12140	20240312	-0.74	8520	20230327	41.43	12140	-0.74	20240312	9730	23.84	20240118	12140	-0.74	20240312	8520	41.43	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	1280	N	00	N
107	20240312	150206	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12060	350	2	2.99	15384669880	1282610	283.35	11860	12140	11800	15220	8200	11710	11994.82	17.24	0	-3872	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39999	13.67	0.58	12	0.39	882.00	20648.00	12140	20240312	-0.66	8520	20230327	41.55	12140	-0.66	20240312	9730	23.95	20240118	12140	-0.66	20240312	8520	41.55	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
108	20240312	140204	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12000	290	2	2.48	13441998820	1121187	247.69	11860	12140	11800	15220	8200	11710	11989.08	17.24	0	22522	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39800	13.61	0.58	12	0.34	882.00	20648.00	12140	20240312	-1.15	8520	20230327	40.85	12140	-1.15	20240312	9730	23.33	20240118	12140	-1.15	20240312	8520	40.85	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
109	20240312	130203	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11980	270	2	2.31	11215706160	935390	206.65	11860	12140	11800	15220	8200	11710	11990.41	17.24	0	-11287	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39734	13.58	0.58	12	0.28	882.00	20648.00	12140	20240312	-1.32	8520	20230327	40.61	12140	-1.32	20240312	9730	23.12	20240118	12140	-1.32	20240312	8520	40.61	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
110	20240312	120205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11980	270	2	2.31	10547634700	879503	194.30	11860	12140	11800	15220	8200	11710	11992.72	17.24	0	17932	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39734	13.58	0.58	12	0.27	882.00	20648.00	12140	20240312	-1.32	8520	20230327	40.61	12140	-1.32	20240312	9730	23.12	20240118	12140	-1.32	20240312	8520	40.61	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
111	20240312	110205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11990	280	2	2.39	9338042950	778390	171.96	11860	12140	11800	15220	8200	11710	11996.61	17.24	0	50349	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39767	13.59	0.58	12	0.23	882.00	20648.00	12140	20240312	-1.24	8520	20230327	40.73	12140	-1.24	20240312	9730	23.23	20240118	12140	-1.24	20240312	8520	40.73	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
112	20240312	100205	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12060	350	2	2.99	5486042730	458404	101.27	11860	12140	11800	15220	8200	11710	11967.70	17.24	0	105110	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39999	13.67	0.58	12	0.14	882.00	20648.00	12140	20240312	-0.66	8520	20230327	41.55	12140	-0.66	20240312	9730	23.95	20240118	12140	-0.66	20240312	8520	41.55	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
113	20240312	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11910	200	2	1.71	672678190	56607	12.51	11860	11920	11860	15220	8200	11710	11883.30	17.24	0	-3871	12050	11880	11780	11610	11510	11830	11560	16832	3510	5000	8890	10	1	331665921	39501	13.50	0.58	12	0.02	882.00	20648.00	12050	20240305	-1.16	8520	20230327	39.79	12050	-1.16	20240305	9730	22.40	20240118	12050	-1.16	20240305	8520	39.79	20230327	0.12	N	005940	5000	16832 억		57165050	N	N	366	N	00	N
114	20240311	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11710	-270	5	-2.25	5311356560	451689	70.17	11940	11950	11680	15570	8390	11980	11758.87	17.28	0	-186639	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	38838	13.28	0.57	12	0.14	882.00	20648.00	12050	20240305	-2.82	8520	20230327	37.44	12050	-2.82	20240305	9730	20.35	20240118	12050	-2.82	20240305	8520	37.44	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	366	N	00	N
115	20240311	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11720	-260	5	-2.17	4983023740	423662	65.81	11940	11950	11680	15570	8390	11980	11761.78	17.28	0	-170124	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	38871	13.29	0.57	12	0.13	882.00	20648.00	12050	20240305	-2.74	8520	20230327	37.56	12050	-2.74	20240305	9730	20.45	20240118	12050	-2.74	20240305	8520	37.56	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
116	20240311	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11690	-290	5	-2.42	4088444230	347181	53.93	11940	11950	11680	15570	8390	11980	11776.10	17.28	0	-132001	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	38772	13.25	0.57	12	0.10	882.00	20648.00	12050	20240305	-2.99	8520	20230327	37.21	12050	-2.99	20240305	9730	20.14	20240118	12050	-2.99	20240305	8520	37.21	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
117	20240311	130205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11730	-250	5	-2.09	3366395330	285530	44.36	11940	11950	11720	15570	8390	11980	11789.97	17.28	0	-100979	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	38904	13.30	0.57	12	0.09	882.00	20648.00	12050	20240305	-2.66	8520	20230327	37.68	12050	-2.66	20240305	9730	20.55	20240118	12050	-2.66	20240305	8520	37.68	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
118	20240311	120206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11760	-220	5	-1.84	3103298200	263147	40.88	11940	11950	11720	15570	8390	11980	11793.00	17.28	0	-88675	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	39004	13.33	0.57	12	0.08	882.00	20648.00	12050	20240305	-2.41	8520	20230327	38.03	12050	-2.41	20240305	9730	20.86	20240118	12050	-2.41	20240305	8520	38.03	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
119	20240311	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11730	-250	5	-2.09	2608307740	221009	34.33	11940	11950	11720	15570	8390	11980	11801.79	17.28	0	-82725	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	38904	13.30	0.57	12	0.07	882.00	20648.00	12050	20240305	-2.66	8520	20230327	37.68	12050	-2.66	20240305	9730	20.55	20240118	12050	-2.66	20240305	8520	37.68	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
120	20240311	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11790	-190	5	-1.59	2011416760	170241	26.45	11940	11950	11720	15570	8390	11980	11815.08	17.28	0	-76385	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	39103	13.37	0.57	12	0.05	882.00	20648.00	12050	20240305	-2.16	8520	20230327	38.38	12050	-2.16	20240305	9730	21.17	20240118	12050	-2.16	20240305	8520	38.38	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
121	20240311	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11880	-100	5	-0.83	109399960	9184	1.43	11940	11950	11860	15570	8390	11980	11911.79	17.28	0	-2468	12066	12022	11956	11912	11846	11990	11880	16832	3590	5000	9100	10	1	331665921	39402	13.47	0.58	12	0.00	882.00	20648.00	12050	20240305	-1.41	8520	20230327	39.44	12050	-1.41	20240305	9730	22.10	20240118	12050	-1.41	20240305	8520	39.44	20230327	0.12	N	005940	5000	16832 억		57318262	N	N	61	N	00	N
122	20240308	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11980	50	2	0.42	7682754150	642914	118.70	12000	12000	11890	15500	8360	11930	11949.87	17.28	0	33891	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39734	13.58	0.58	12	0.19	882.00	20648.00	12050	20240305	-0.58	8520	20230327	40.61	12050	-0.58	20240305	9730	23.12	20240118	12050	-0.58	20240305	8520	40.61	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	61	N	00	N
123	20240308	150205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11990	60	2	0.50	7017171590	587377	108.44	12000	12000	11890	15500	8360	11930	11946.63	17.28	0	32173	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39767	13.59	0.58	12	0.18	882.00	20648.00	12050	20240305	-0.50	8520	20230327	40.73	12050	-0.50	20240305	9730	23.23	20240118	12050	-0.50	20240305	8520	40.73	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
124	20240308	140203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11960	30	2	0.25	5526988670	462968	85.47	12000	12000	11890	15500	8360	11930	11938.17	17.28	0	18130	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39667	13.56	0.58	12	0.14	882.00	20648.00	12050	20240305	-0.75	8520	20230327	40.38	12050	-0.75	20240305	9730	22.92	20240118	12050	-0.75	20240305	8520	40.38	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
125	20240308	130203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	-10	5	-0.08	4549099720	381062	70.35	12000	12000	11890	15500	8360	11930	11937.95	17.28	0	6723	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39535	13.51	0.58	12	0.11	882.00	20648.00	12050	20240305	-1.08	8520	20230327	39.91	12050	-1.08	20240305	9730	22.51	20240118	12050	-1.08	20240305	8520	39.91	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
126	20240308	120205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11930	0	3	0.00	3781765840	316669	58.46	12000	12000	11890	15500	8360	11930	11942.33	17.28	0	13261	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39568	13.53	0.58	12	0.10	882.00	20648.00	12050	20240305	-1.00	8520	20230327	40.02	12050	-1.00	20240305	9730	22.61	20240118	12050	-1.00	20240305	8520	40.02	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
127	20240308	110203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11930	0	3	0.00	3143245090	263090	48.57	12000	12000	11890	15500	8360	11930	11947.42	17.28	0	37924	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39568	13.53	0.58	12	0.08	882.00	20648.00	12050	20240305	-1.00	8520	20230327	40.02	12050	-1.00	20240305	9730	22.61	20240118	12050	-1.00	20240305	8520	40.02	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
128	20240308	100203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	-10	5	-0.08	2390697840	199952	36.92	12000	12000	11910	15500	8360	11930	11956.37	17.28	0	50403	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39535	13.51	0.58	12	0.06	882.00	20648.00	12050	20240305	-1.08	8520	20230327	39.91	12050	-1.08	20240305	9730	22.51	20240118	12050	-1.08	20240305	8520	39.91	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
129	20240308	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11940	10	2	0.08	292691740	24406	4.51	12000	12000	11920	15500	8360	11930	11992.79	17.28	0	7344	12043	11986	11883	11826	11723	12015	11855	16832	3570	5000	9060	10	1	331665921	39601	13.54	0.58	12	0.01	882.00	20648.00	12050	20240305	-0.91	8520	20230327	40.14	12050	-0.91	20240305	9730	22.71	20240118	12050	-0.91	20240305	8520	40.14	20230327	0.13	N	005940	5000	16832 억		57301325	N	N	25	N	00	N
130	20240307	160203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11930	130	2	1.10	6432377760	541174	78.00	11810	11940	11780	15340	8260	11800	11885.98	17.26	0	19512	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39568	13.53	0.58	12	0.16	882.00	20648.00	12050	20240305	-1.00	8520	20230327	40.02	12050	-1.00	20240305	9730	22.61	20240118	12050	-1.00	20240305	8520	40.02	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	25	N	00	N
131	20240307	150159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11910	110	2	0.93	5626524370	473519	68.25	11810	11940	11780	15340	8260	11800	11882.37	17.26	0	16578	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39501	13.50	0.58	12	0.14	882.00	20648.00	12050	20240305	-1.16	8520	20230327	39.79	12050	-1.16	20240305	9730	22.40	20240118	12050	-1.16	20240305	8520	39.79	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
132	20240307	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11900	100	2	0.85	3833502450	322922	46.54	11810	11930	11780	15340	8260	11800	11871.30	17.26	0	59863	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39468	13.49	0.58	12	0.10	882.00	20648.00	12050	20240305	-1.24	8520	20230327	39.67	12050	-1.24	20240305	9730	22.30	20240118	12050	-1.24	20240305	8520	39.67	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
133	20240307	130200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11830	30	2	0.25	2922601780	246229	35.49	11810	11930	11780	15340	8260	11800	11869.46	17.26	0	36737	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39236	13.41	0.57	12	0.07	882.00	20648.00	12050	20240305	-1.83	8520	20230327	38.85	12050	-1.83	20240305	9730	21.58	20240118	12050	-1.83	20240305	8520	38.85	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
134	20240307	120202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11870	70	2	0.59	2336263190	196729	28.35	11810	11930	11780	15340	8260	11800	11875.56	17.26	0	31990	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39369	13.46	0.57	12	0.06	882.00	20648.00	12050	20240305	-1.49	8520	20230327	39.32	12050	-1.49	20240305	9730	21.99	20240118	12050	-1.49	20240305	8520	39.32	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
135	20240307	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11900	100	2	0.85	1720784560	144926	20.89	11810	11930	11780	15340	8260	11800	11873.56	17.26	0	41847	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39468	13.49	0.58	12	0.04	882.00	20648.00	12050	20240305	-1.24	8520	20230327	39.67	12050	-1.24	20240305	9730	22.30	20240118	12050	-1.24	20240305	8520	39.67	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
136	20240307	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11880	80	2	0.68	928171020	78354	11.29	11810	11900	11780	15340	8260	11800	11845.89	17.26	0	28652	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39402	13.47	0.58	12	0.02	882.00	20648.00	12050	20240305	-1.41	8520	20230327	39.44	12050	-1.41	20240305	9730	22.10	20240118	12050	-1.41	20240305	8520	39.44	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
137	20240307	090202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11790	-10	5	-0.08	77109490	6532	0.94	11810	11820	11780	15340	8260	11800	11804.91	17.26	0	-1605	12080	11940	11780	11640	11480	11860	11560	16832	3540	5000	8960	10	1	331665921	39103	13.37	0.57	12	0.00	882.00	20648.00	12050	20240305	-2.16	8520	20230327	38.38	12050	-2.16	20240305	9730	21.17	20240118	12050	-2.16	20240305	8520	38.38	20230327	0.13	N	005940	5000	16832 억		57258574	N	N	30	N	00	N
138	20240306	160201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	-90	5	-0.76	8176367320	693473	95.39	11840	11920	11620	15450	8330	11890	11790.46	17.26	0	-18119	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39137	13.38	0.57	12	0.21	882.00	20648.00	12050	20240305	-2.07	8520	20230327	38.50	12050	-2.07	20240305	9730	21.27	20240118	12050	-2.07	20240305	8520	38.50	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	30	N	00	N
139	20240306	150202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11780	-110	5	-0.93	7372680600	625265	86.01	11840	11920	11620	15450	8330	11890	11791.29	17.26	0	-22327	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39070	13.36	0.57	12	0.19	882.00	20648.00	12050	20240305	-2.24	8520	20230327	38.26	12050	-2.24	20240305	9730	21.07	20240118	12050	-2.24	20240305	8520	38.26	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
140	20240306	140202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11840	-50	5	-0.42	6219277950	527566	72.57	11840	11920	11620	15450	8330	11890	11788.63	17.26	0	-902	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39269	13.42	0.57	12	0.16	882.00	20648.00	12050	20240305	-1.74	8520	20230327	38.97	12050	-1.74	20240305	9730	21.69	20240118	12050	-1.74	20240305	8520	38.97	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
141	20240306	130202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11750	-140	5	-1.18	4809302010	408478	56.19	11840	11920	11620	15450	8330	11890	11773.71	17.26	0	-5083	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	38971	13.32	0.57	12	0.12	882.00	20648.00	12050	20240305	-2.49	8520	20230327	37.91	12050	-2.49	20240305	9730	20.76	20240118	12050	-2.49	20240305	8520	37.91	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
142	20240306	120203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11680	-210	5	-1.77	4006010250	339985	46.77	11840	11920	11620	15450	8330	11890	11782.90	17.26	0	-14964	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	38739	13.24	0.57	12	0.10	882.00	20648.00	12050	20240305	-3.07	8520	20230327	37.09	12050	-3.07	20240305	9730	20.04	20240118	12050	-3.07	20240305	8520	37.09	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
143	20240306	110203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	-120	5	-1.01	2638086680	222948	30.67	11840	11920	11760	15450	8330	11890	11832.74	17.26	0	-18158	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39037	13.34	0.57	12	0.07	882.00	20648.00	12050	20240305	-2.32	8520	20230327	38.15	12050	-2.32	20240305	9730	20.97	20240118	12050	-2.32	20240305	8520	38.15	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
144	20240306	100201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11860	-30	5	-0.25	1460140130	123150	16.94	11840	11920	11790	15450	8330	11890	11856.60	17.26	0	-12901	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39336	13.45	0.57	12	0.04	882.00	20648.00	12050	20240305	-1.58	8520	20230327	39.20	12050	-1.58	20240305	9730	21.89	20240118	12050	-1.58	20240305	8520	39.20	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
145	20240306	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11810	-80	5	-0.67	169296510	14327	1.97	11840	11850	11790	15450	8330	11890	11816.61	17.26	0	-7154	12136	12012	11926	11802	11716	12075	11865	16832	3560	5000	9030	10	1	331665921	39170	13.39	0.57	12	0.00	882.00	20648.00	12050	20240305	-1.99	8520	20230327	38.62	12050	-1.99	20240305	9730	21.38	20240118	12050	-1.99	20240305	8520	38.62	20230327	0.12	N	005940	5000	16832 억		57255551	N	N	1359	N	00	N
146	20240305	160201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11890	-60	5	-0.50	8678709210	726735	68.74	11840	12050	11840	15530	8370	11950	11942.13	17.27	0	-36506	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39435	13.48	0.58	12	0.22	882.00	20648.00	12050	20240305	-1.33	8520	20230327	39.55	12050	-1.33	20240305	9730	22.20	20240118	12050	-1.33	20240305	8520	39.55	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	1359	N	00	N
147	20240305	150201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11900	-50	5	-0.42	7842480490	656350	62.09	11840	12050	11840	15530	8370	11950	11948.63	17.27	0	-23494	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39468	13.49	0.58	12	0.20	882.00	20648.00	12050	20240305	-1.24	8520	20230327	39.67	12050	-1.24	20240305	9730	22.30	20240118	12050	-1.24	20240305	8520	39.67	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
148	20240305	140201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11910	-40	5	-0.33	6053598980	506227	47.89	11840	12050	11840	15530	8370	11950	11958.27	17.27	0	7330	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39501	13.50	0.58	12	0.15	882.00	20648.00	12050	20240305	-1.16	8520	20230327	39.79	12050	-1.16	20240305	9730	22.40	20240118	12050	-1.16	20240305	8520	39.79	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
149	20240305	130200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11930	-20	5	-0.17	5097686390	426058	40.30	11840	12050	11840	15530	8370	11950	11964.77	17.27	0	34379	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39568	13.53	0.58	12	0.13	882.00	20648.00	12050	20240305	-1.00	8520	20230327	40.02	12050	-1.00	20240305	9730	22.61	20240118	12050	-1.00	20240305	8520	40.02	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
150	20240305	120201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11920	-30	5	-0.25	4628572750	386623	36.57	11840	12050	11840	15530	8370	11950	11971.80	17.27	0	39343	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39535	13.51	0.58	12	0.12	882.00	20648.00	12050	20240305	-1.08	8520	20230327	39.91	12050	-1.08	20240305	9730	22.51	20240118	12050	-1.08	20240305	8520	39.91	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
151	20240305	110201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11890	-60	5	-0.50	4111984920	343322	32.48	11840	12050	11840	15530	8370	11950	11977.05	17.27	0	43070	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39435	13.48	0.58	12	0.10	882.00	20648.00	12050	20240305	-1.33	8520	20230327	39.55	12050	-1.33	20240305	9730	22.20	20240118	12050	-1.33	20240305	8520	39.55	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
152	20240305	100200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12000	50	2	0.42	2982347110	248846	23.54	11840	12050	11840	15530	8370	11950	11984.72	17.27	0	15455	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39800	13.61	0.58	12	0.08	882.00	20648.00	12050	20240305	-0.41	8520	20230327	40.85	12050	-0.41	20240305	9730	23.33	20240118	12050	-0.41	20240305	8520	40.85	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
153	20240305	090201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11890	-60	5	-0.50	121419480	10241	0.97	11840	11910	11840	15530	8370	11950	11855.86	17.27	0	-1214	12116	12032	11886	11802	11656	12075	11845	16832	3580	5000	9080	10	1	331665921	39435	13.48	0.58	12	0.00	882.00	20648.00	11970	20240304	-0.67	8520	20230327	39.55	11970	-0.67	20240304	9730	22.20	20240118	11970	-0.67	20240304	8520	39.55	20230327	0.12	N	005940	5000	16832 억		57273705	N	N	85	N	00	N
154	20240304	160201	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11950	210	2	1.79	12547130700	1053318	146.20	11750	11970	11740	15260	8220	11740	11911.93	17.19	0	288011	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39634	13.55	0.58	12	0.32	882.00	20648.00	11970	20240304	-0.17	8520	20230327	40.26	11970	-0.17	20240304	9730	22.82	20240118	11970	-0.17	20240304	8520	40.26	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	85	N	00	N
155	20240304	150200	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11940	200	2	1.70	11619312920	975666	135.42	11750	11970	11740	15260	8220	11740	11909.11	17.19	0	284405	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39601	13.54	0.58	12	0.29	882.00	20648.00	11970	20240304	-0.25	8520	20230327	40.14	11970	-0.25	20240304	9730	22.71	20240118	11970	-0.25	20240304	8520	40.14	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
156	20240304	140154	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11940	200	2	1.70	8966351620	753655	104.61	11750	11950	11740	15260	8220	11740	11897.16	17.19	0	185574	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39601	13.54	0.58	12	0.23	882.00	20648.00	11950	20240304	-0.08	8520	20230327	40.14	11950	-0.08	20240304	9730	22.71	20240118	11950	-0.08	20240304	8520	40.14	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
157	20240304	130159	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11910	170	2	1.45	8143722020	684663	95.03	11750	11950	11740	15260	8220	11740	11894.50	17.19	0	163538	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39501	13.50	0.58	12	0.21	882.00	20648.00	11950	20240304	-0.33	8520	20230327	39.79	11950	-0.33	20240304	9730	22.40	20240118	11950	-0.33	20240304	8520	39.79	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
158	20240304	120154	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11940	200	2	1.70	7474966030	628594	87.25	11750	11950	11740	15260	8220	11740	11891.56	17.19	0	147451	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39601	13.54	0.58	12	0.19	882.00	20648.00	11950	20240304	-0.08	8520	20230327	40.14	11950	-0.08	20240304	9730	22.71	20240118	11950	-0.08	20240304	8520	40.14	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
159	20240304	110159	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11930	190	2	1.62	6897402790	580194	80.53	11750	11950	11740	15260	8220	11740	11888.10	17.19	0	133467	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39568	13.53	0.58	12	0.17	882.00	20648.00	11950	20240304	-0.17	8520	20230327	40.02	11950	-0.17	20240304	9730	22.61	20240118	11950	-0.17	20240304	8520	40.02	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
160	20240304	100158	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11830	90	2	0.77	4653294660	391795	54.38	11750	11930	11740	15260	8220	11740	11876.86	17.19	0	34645	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39236	13.41	0.57	12	0.12	882.00	20648.00	11930	20240304	-0.84	8520	20230327	38.85	11930	-0.84	20240304	9730	21.58	20240118	11930	-0.84	20240304	8520	38.85	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N
161	20240304	090200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	30	2	0.26	95952880	8161	1.13	11750	11770	11740	15260	8220	11740	11757.49	17.19	0	114	11933	11836	11643	11546	11353	11885	11595	16832	3520	5000	8920	10	1	331665921	39037	13.34	0.57	12	0.00	882.00	20648.00	11900	20240220	-1.09	8520	20230327	38.15	11900	-1.09	20240220	9730	20.97	20240118	11900	-1.09	20240220	8520	38.15	20230327	0.12	N	005940	5000	16832 억		57000691	N	N	1001	N	00	N