KissMeData/006800/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	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8060	-70	5	-0.86	5313910130	659255	87.76	8180	8190	8000	10560	5700	8130	8060.48	13.63	0	-150215	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	47983	9.71	0.58	12	0.11	830.00	13828.00	9200	20240223	-12.39	5970	20231017	35.01	9200	-12.39	20240223	6400	25.94	20240118	9200	-12.39	20240223	5970	35.01	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	556	N	00	N
3	20240329	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8090	-40	5	-0.49	4906846020	608806	81.04	8180	8190	8000	10560	5700	8130	8059.79	13.63	0	-138441	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	48161	9.75	0.59	12	0.10	830.00	13828.00	9200	20240223	-12.07	5970	20231017	35.51	9200	-12.07	20240223	6400	26.41	20240118	9200	-12.07	20240223	5970	35.51	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
4	20240329	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8070	-60	5	-0.74	4177939480	518712	69.05	8180	8190	8000	10560	5700	8130	8054.45	13.63	0	-127325	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	48042	9.72	0.58	12	0.09	830.00	13828.00	9200	20240223	-12.28	5970	20231017	35.18	9200	-12.28	20240223	6400	26.09	20240118	9200	-12.28	20240223	5970	35.18	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
5	20240329	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8100	-30	5	-0.37	3376738240	419401	55.83	8180	8190	8000	10560	5700	8130	8051.34	13.63	0	-93525	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	48221	9.76	0.59	12	0.07	830.00	13828.00	9200	20240223	-11.96	5970	20231017	35.68	9200	-11.96	20240223	6400	26.56	20240118	9200	-11.96	20240223	5970	35.68	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
6	20240329	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	-90	5	-1.11	2777122890	345243	45.96	8180	8190	8000	10560	5700	8130	8043.97	13.63	0	-90119	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	47863	9.69	0.58	12	0.06	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
7	20240329	110216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8020	-110	5	-1.35	1857005980	230435	30.67	8180	8190	8020	10560	5700	8130	8058.70	13.63	0	-95950	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	47744	9.66	0.58	12	0.04	830.00	13828.00	9200	20240223	-12.83	5970	20231017	34.34	9200	-12.83	20240223	6400	25.31	20240118	9200	-12.83	20240223	5970	34.34	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
8	20240329	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8060	-70	5	-0.86	899630440	111380	14.83	8180	8190	8030	10560	5700	8130	8077.13	13.63	0	-45350	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	47983	9.71	0.58	12	0.02	830.00	13828.00	9200	20240223	-12.39	5970	20231017	35.01	9200	-12.39	20240223	6400	25.94	20240118	9200	-12.39	20240223	5970	35.01	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
9	20240329	090215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8110	-20	5	-0.25	117405920	14405	1.92	8180	8180	8100	10560	5700	8130	8150.36	13.63	0	-4739	8250	8190	8110	8050	7970	8220	8080	33316	2430	5000	6170	10	1	595316408	48280	9.77	0.59	12	0.00	830.00	13828.00	9200	20240223	-11.85	5970	20231017	35.85	9200	-11.85	20240223	6400	26.72	20240118	9200	-11.85	20240223	5970	35.85	20231017	0.18	N	006800	5000	33315 억		81120919	N	N	994	N	00	N
10	20240328	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	30	2	0.37	6067023520	749448	87.97	8040	8170	8030	10530	5670	8100	8095.31	13.55	0	69931	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48399	9.80	0.59	12	0.13	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	994	N	00	N
11	20240328	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8090	-10	5	-0.12	4669551400	577220	67.75	8040	8170	8030	10530	5670	8100	8089.70	13.55	0	32615	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48161	9.75	0.59	12	0.10	830.00	13828.00	9200	20240223	-12.07	5970	20231017	35.51	9200	-12.07	20240223	6400	26.41	20240118	9200	-12.07	20240223	5970	35.51	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
12	20240328	140216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8110	10	2	0.12	3921227420	484742	56.90	8040	8170	8030	10530	5670	8100	8089.28	13.55	0	55844	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48280	9.77	0.59	12	0.08	830.00	13828.00	9200	20240223	-11.85	5970	20231017	35.85	9200	-11.85	20240223	6400	26.72	20240118	9200	-11.85	20240223	5970	35.85	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
13	20240328	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	30	2	0.37	3398284850	420316	49.34	8040	8170	8030	10530	5670	8100	8085.02	13.55	0	51363	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48399	9.80	0.59	12	0.07	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
14	20240328	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	-20	5	-0.25	3021247870	373916	43.89	8040	8170	8030	10530	5670	8100	8079.95	13.55	0	46981	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48102	9.73	0.58	12	0.06	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
15	20240328	110215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8070	-30	5	-0.37	2545193790	314956	36.97	8040	8170	8030	10530	5670	8100	8081.03	13.55	0	29536	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48042	9.72	0.58	12	0.05	830.00	13828.00	9200	20240223	-12.28	5970	20231017	35.18	9200	-12.28	20240223	6400	26.09	20240118	9200	-12.28	20240223	5970	35.18	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
16	20240328	100220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8070	-30	5	-0.37	1494312940	184792	21.69	8040	8170	8030	10530	5670	8100	8086.36	13.55	0	27441	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	48042	9.72	0.58	12	0.03	830.00	13828.00	9200	20240223	-12.28	5970	20231017	35.18	9200	-12.28	20240223	6400	26.09	20240118	9200	-12.28	20240223	5970	35.18	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
17	20240328	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8030	-70	5	-0.86	141859700	17613	2.07	8040	8090	8030	10530	5670	8100	8050.46	13.55	0	-165	8466	8282	8176	7992	7886	8230	7940	33316	2430	5000	6150	10	1	595316408	47804	9.67	0.58	12	0.00	830.00	13828.00	9200	20240223	-12.72	5970	20231017	34.51	9200	-12.72	20240223	6400	25.47	20240118	9200	-12.72	20240223	5970	34.51	20231017	0.19	N	006800	5000	33315 억		80642453	N	N	514	N	00	N
18	20240327	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8100	-260	5	-3.11	6913914480	847521	125.44	8210	8360	8070	10860	5860	8360	8157.87	13.57	0	-204915	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48221	9.76	0.59	12	0.14	830.00	13828.00	9200	20240223	-11.96	5970	20231017	35.68	9200	-11.96	20240223	6400	26.56	20240118	9200	-11.96	20240223	5970	35.68	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	514	N	00	N
19	20240327	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8140	-220	5	-2.63	5770541690	706489	104.57	8210	8360	8070	10860	5860	8360	8167.91	13.57	0	-160723	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48459	9.81	0.59	12	0.12	830.00	13828.00	9200	20240223	-11.52	5970	20231017	36.35	9200	-11.52	20240223	6400	27.19	20240118	9200	-11.52	20240223	5970	36.35	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
20	20240327	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8190	-170	5	-2.03	4649196010	569168	84.24	8210	8360	8070	10860	5860	8360	8168.41	13.57	0	-182409	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48756	9.87	0.59	12	0.10	830.00	13828.00	9200	20240223	-10.98	5970	20231017	37.19	9200	-10.98	20240223	6400	27.97	20240118	9200	-10.98	20240223	5970	37.19	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
21	20240327	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8120	-240	5	-2.87	3956907260	483963	71.63	8210	8360	8070	10860	5860	8360	8176.05	13.57	0	-187010	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48340	9.78	0.59	12	0.08	830.00	13828.00	9200	20240223	-11.74	5970	20231017	36.01	9200	-11.74	20240223	6400	26.88	20240118	9200	-11.74	20240223	5970	36.01	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
22	20240327	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8170	-190	5	-2.27	3470282680	424227	62.79	8210	8360	8070	10860	5860	8360	8180.25	13.57	0	-186329	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48637	9.84	0.59	12	0.07	830.00	13828.00	9200	20240223	-11.20	5970	20231017	36.85	9200	-11.20	20240223	6400	27.66	20240118	9200	-11.20	20240223	5970	36.85	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
23	20240327	110219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8120	-240	5	-2.87	2778237710	339244	50.21	8210	8360	8070	10860	5860	8360	8189.50	13.57	0	-176238	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48340	9.78	0.59	12	0.06	830.00	13828.00	9200	20240223	-11.74	5970	20231017	36.01	9200	-11.74	20240223	6400	26.88	20240118	9200	-11.74	20240223	5970	36.01	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
24	20240327	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	-160	5	-1.91	1297081220	157567	23.32	8210	8360	8160	10860	5860	8360	8231.93	13.57	0	-69953	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	48816	9.88	0.59	12	0.03	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
25	20240327	090221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8270	-90	5	-1.08	282460940	34332	5.08	8210	8320	8160	10860	5860	8360	8227.34	13.57	0	-23628	8486	8422	8356	8292	8226	8390	8260	33316	2500	5000	6350	10	1	595316408	49233	9.96	0.60	12	0.01	830.00	13828.00	9200	20240223	-10.11	5970	20231017	38.53	9200	-10.11	20240223	6400	29.22	20240118	9200	-10.11	20240223	5970	38.53	20231017	0.19	N	006800	5000	33315 억		80777761	N	N	43	N	00	N
26	20240326	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8360	40	2	0.48	5644619490	674710	77.86	8380	8420	8290	10810	5830	8320	8365.99	13.59	0	-111200	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49768	10.07	0.60	12	0.11	830.00	13828.00	9200	20240223	-9.13	5970	20231017	40.03	9200	-9.13	20240223	6400	30.62	20240118	9200	-9.13	20240223	5970	40.03	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	43	N	00	N
27	20240326	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8350	30	2	0.36	4926006150	588747	67.94	8380	8420	8290	10810	5830	8320	8366.93	13.59	0	-89506	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49709	10.06	0.60	12	0.10	830.00	13828.00	9200	20240223	-9.24	5970	20231017	39.87	9200	-9.24	20240223	6400	30.47	20240118	9200	-9.24	20240223	5970	39.87	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
28	20240326	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8330	10	2	0.12	4192542540	501003	57.81	8380	8420	8290	10810	5830	8320	8368.30	13.59	0	-70374	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49590	10.04	0.60	12	0.08	830.00	13828.00	9200	20240223	-9.46	5970	20231017	39.53	9200	-9.46	20240223	6400	30.16	20240118	9200	-9.46	20240223	5970	39.53	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
29	20240326	130216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8310	-10	5	-0.12	3863203780	461416	53.24	8380	8420	8290	10810	5830	8320	8372.50	13.59	0	-72279	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49471	10.01	0.60	12	0.08	830.00	13828.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
30	20240326	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8340	20	2	0.24	3186979160	380244	43.88	8380	8420	8330	10810	5830	8320	8381.41	13.59	0	-44817	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49649	10.05	0.60	12	0.06	830.00	13828.00	9200	20240223	-9.35	5970	20231017	39.70	9200	-9.35	20240223	6400	30.31	20240118	9200	-9.35	20240223	5970	39.70	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
31	20240326	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8370	50	2	0.60	2528477270	301584	34.80	8380	8420	8330	10810	5830	8320	8383.99	13.59	0	-20207	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49828	10.08	0.61	12	0.05	830.00	13828.00	9200	20240223	-9.02	5970	20231017	40.20	9200	-9.02	20240223	6400	30.78	20240118	9200	-9.02	20240223	5970	40.20	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
32	20240326	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8390	70	2	0.84	1734132740	206901	23.87	8380	8420	8330	10810	5830	8320	8381.46	13.59	0	-4694	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49947	10.11	0.61	12	0.03	830.00	13828.00	9200	20240223	-8.80	5970	20231017	40.54	9200	-8.80	20240223	6400	31.09	20240118	9200	-8.80	20240223	5970	40.54	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
33	20240326	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8390	70	2	0.84	150705420	17978	2.07	8380	8400	8350	10810	5830	8320	8382.77	13.59	0	4546	8573	8446	8343	8216	8113	8395	8165	33316	2490	5000	6320	10	1	595316408	49947	10.11	0.61	12	0.00	830.00	13828.00	9200	20240223	-8.80	5970	20231017	40.54	9200	-8.80	20240223	6400	31.09	20240118	9200	-8.80	20240223	5970	40.54	20231017	0.19	N	006800	5000	33315 억		80877666	N	N	4017	N	00	N
34	20240325	160221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8320	-140	5	-1.65	6102341220	732628	84.83	8470	8470	8240	10990	5930	8460	8329.37	13.60	0	-217756	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49530	10.02	0.60	12	0.12	830.00	13828.00	9200	20240223	-9.57	5970	20231017	39.36	9200	-9.57	20240223	6400	30.00	20240118	9200	-9.57	20240223	5970	39.36	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	4017	N	00	N
35	20240325	150223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8370	-90	5	-1.06	5362750070	643964	74.56	8470	8470	8240	10990	5930	8460	8327.70	13.60	0	-216530	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49828	10.08	0.61	12	0.11	830.00	13828.00	9200	20240223	-9.02	5970	20231017	40.20	9200	-9.02	20240223	6400	30.78	20240118	9200	-9.02	20240223	5970	40.20	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
36	20240325	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8350	-110	5	-1.30	4464658330	536644	62.14	8470	8470	8240	10990	5930	8460	8319.57	13.60	0	-215569	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49709	10.06	0.60	12	0.09	830.00	13828.00	9200	20240223	-9.24	5970	20231017	39.87	9200	-9.24	20240223	6400	30.47	20240118	9200	-9.24	20240223	5970	39.87	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
37	20240325	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8270	-190	5	-2.25	3729056860	448098	51.88	8470	8470	8240	10990	5930	8460	8321.94	13.60	0	-228210	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49233	9.96	0.60	12	0.08	830.00	13828.00	9200	20240223	-10.11	5970	20231017	38.53	9200	-10.11	20240223	6400	29.22	20240118	9200	-10.11	20240223	5970	38.53	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
38	20240325	120227	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8270	-190	5	-2.25	3122817270	374721	43.39	8470	8470	8260	10990	5930	8460	8333.68	13.60	0	-203045	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49233	9.96	0.60	12	0.06	830.00	13828.00	9200	20240223	-10.11	5970	20231017	38.53	9200	-10.11	20240223	6400	29.22	20240118	9200	-10.11	20240223	5970	38.53	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
39	20240325	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8320	-140	5	-1.65	1714093100	205116	23.75	8470	8470	8300	10990	5930	8460	8356.65	13.60	0	-79241	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49530	10.02	0.60	12	0.03	830.00	13828.00	9200	20240223	-9.57	5970	20231017	39.36	9200	-9.57	20240223	6400	30.00	20240118	9200	-9.57	20240223	5970	39.36	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
40	20240325	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8320	-140	5	-1.65	1139570880	136055	15.75	8470	8470	8320	10990	5930	8460	8375.75	13.60	0	-50454	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	49530	10.02	0.60	12	0.02	830.00	13828.00	9200	20240223	-9.57	5970	20231017	39.36	9200	-9.57	20240223	6400	30.00	20240118	9200	-9.57	20240223	5970	39.36	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
41	20240325	090225	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8410	-50	5	-0.59	89223540	10580	1.23	8470	8470	8400	10990	5930	8460	8432.98	13.60	0	-5066	8686	8572	8466	8352	8246	8630	8410	33316	2530	5000	6420	10	1	595316408	50066	10.13	0.61	12	0.00	830.00	13828.00	9200	20240223	-8.59	5970	20231017	40.87	9200	-8.59	20240223	6400	31.41	20240118	9200	-8.59	20240223	5970	40.87	20231017	0.20	N	006800	5000	33315 억		80990069	N	N	11	N	00	N
42	20240322	160222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8460	60	2	0.71	7336490100	862757	77.19	8360	8580	8360	10920	5880	8400	8503.55	13.59	0	-58154	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50364	10.19	0.61	12	0.14	830.00	13828.00	9200	20240223	-8.04	5970	20231017	41.71	9200	-8.04	20240223	6400	32.19	20240118	9200	-8.04	20240223	5970	41.71	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	11	N	00	N
43	20240322	150224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8490	90	2	1.07	6841573370	804370	71.96	8360	8580	8360	10920	5880	8400	8505.51	13.59	0	-56994	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50542	10.23	0.61	12	0.14	830.00	13828.00	9200	20240223	-7.72	5970	20231017	42.21	9200	-7.72	20240223	6400	32.66	20240118	9200	-7.72	20240223	5970	42.21	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
44	20240322	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8480	80	2	0.95	5960562870	700483	62.67	8360	8580	8360	10920	5880	8400	8509.22	13.59	0	-37745	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50483	10.22	0.61	12	0.12	830.00	13828.00	9200	20240223	-7.83	5970	20231017	42.04	9200	-7.83	20240223	6400	32.50	20240118	9200	-7.83	20240223	5970	42.04	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
45	20240322	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8520	120	2	1.43	4895971800	575096	51.45	8360	8580	8360	10920	5880	8400	8513.31	13.59	0	11313	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50721	10.27	0.62	12	0.10	830.00	13828.00	9200	20240223	-7.39	5970	20231017	42.71	9200	-7.39	20240223	6400	33.12	20240118	9200	-7.39	20240223	5970	42.71	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
46	20240322	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8520	120	2	1.43	4088899990	480201	42.96	8360	8580	8360	10920	5880	8400	8514.98	13.59	0	50488	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50721	10.27	0.62	12	0.08	830.00	13828.00	9200	20240223	-7.39	5970	20231017	42.71	9200	-7.39	20240223	6400	33.12	20240118	9200	-7.39	20240223	5970	42.71	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
47	20240322	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8490	90	2	1.07	3110065240	365559	32.70	8360	8580	8360	10920	5880	8400	8507.70	13.59	0	32661	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50542	10.23	0.61	12	0.06	830.00	13828.00	9200	20240223	-7.72	5970	20231017	42.21	9200	-7.72	20240223	6400	32.66	20240118	9200	-7.72	20240223	5970	42.21	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
48	20240322	100223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8530	130	2	1.55	2225865660	261571	23.40	8360	8580	8360	10920	5880	8400	8509.60	13.59	0	62613	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50780	10.28	0.62	12	0.04	830.00	13828.00	9200	20240223	-7.28	5970	20231017	42.88	9200	-7.28	20240223	6400	33.28	20240118	9200	-7.28	20240223	5970	42.88	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
49	20240322	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8420	20	2	0.24	207756820	24746	2.21	8360	8450	8360	10920	5880	8400	8395.57	13.59	0	5042	8540	8470	8330	8260	8120	8505	8295	33316	2520	5000	6380	10	1	595316408	50126	10.14	0.61	12	0.00	830.00	13828.00	9200	20240223	-8.48	5970	20231017	41.04	9200	-8.48	20240223	6400	31.56	20240118	9200	-8.48	20240223	5970	41.04	20231017	0.21	N	006800	5000	33315 억		80901356	N	N	1155	N	00	N
50	20240321	160221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8400	210	2	2.56	8935169790	1073106	134.42	8270	8400	8190	10640	5740	8190	8326.37	13.60	0	27954	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	50007	10.12	0.61	12	0.18	830.00	13828.00	9200	20240223	-8.70	5970	20231017	40.70	9200	-8.70	20240223	6400	31.25	20240118	9200	-8.70	20240223	5970	40.70	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	1155	N	00	N
51	20240321	150222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8370	180	2	2.20	7593679180	913260	114.40	8270	8390	8190	10640	5740	8190	8314.91	13.60	0	38894	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49828	10.08	0.61	12	0.15	830.00	13828.00	9200	20240223	-9.02	5970	20231017	40.20	9200	-9.02	20240223	6400	30.78	20240118	9200	-9.02	20240223	5970	40.20	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
52	20240321	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8350	160	2	1.95	5961165930	717979	89.94	8270	8390	8190	10640	5740	8190	8302.70	13.60	0	57009	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49709	10.06	0.60	12	0.12	830.00	13828.00	9200	20240223	-9.24	5970	20231017	39.87	9200	-9.24	20240223	6400	30.47	20240118	9200	-9.24	20240223	5970	39.87	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
53	20240321	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8280	90	2	1.10	4239862910	511560	64.08	8270	8350	8190	10640	5740	8190	8288.10	13.60	0	28996	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49292	9.98	0.60	12	0.09	830.00	13828.00	9200	20240223	-10.00	5970	20231017	38.69	9200	-10.00	20240223	6400	29.37	20240118	9200	-10.00	20240223	5970	38.69	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
54	20240321	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8300	110	2	1.34	3399697750	410358	51.40	8270	8350	8190	10640	5740	8190	8284.71	13.60	0	46537	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49411	10.00	0.60	12	0.07	830.00	13828.00	9200	20240223	-9.78	5970	20231017	39.03	9200	-9.78	20240223	6400	29.69	20240118	9200	-9.78	20240223	5970	39.03	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
55	20240321	110221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8280	90	2	1.10	2153718270	260187	32.59	8270	8350	8190	10640	5740	8190	8277.58	13.60	0	14159	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49292	9.98	0.60	12	0.04	830.00	13828.00	9200	20240223	-10.00	5970	20231017	38.69	9200	-10.00	20240223	6400	29.37	20240118	9200	-10.00	20240223	5970	38.69	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
56	20240321	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8290	100	2	1.22	1423279470	172002	21.55	8270	8350	8190	10640	5740	8190	8274.78	13.60	0	34613	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49352	9.99	0.60	12	0.03	830.00	13828.00	9200	20240223	-9.89	5970	20231017	38.86	9200	-9.89	20240223	6400	29.53	20240118	9200	-9.89	20240223	5970	38.86	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
57	20240321	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8310	120	2	1.47	140326110	16901	2.12	8270	8350	8260	10640	5740	8190	8302.83	13.60	0	8070	8330	8260	8180	8110	8030	8295	8145	33316	2450	5000	6220	10	1	595316408	49471	10.01	0.60	12	0.00	830.00	13828.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.21	N	006800	5000	33315 억		80947094	N	N	28	N	00	N
58	20240320	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8190	150	2	1.87	6536608220	797614	88.82	8130	8250	8100	10450	5630	8040	8195.20	13.54	0	-51945	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48756	9.87	0.59	12	0.13	830.00	13828.00	9200	20240223	-10.98	5970	20231017	37.19	9200	-10.98	20240223	6400	27.97	20240118	9200	-10.98	20240223	5970	37.19	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	28	N	00	N
59	20240320	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8170	130	2	1.62	6010494370	733283	81.65	8130	8250	8100	10450	5630	8040	8196.69	13.54	0	-43277	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48637	9.84	0.59	12	0.12	830.00	13828.00	9200	20240223	-11.20	5970	20231017	36.85	9200	-11.20	20240223	6400	27.66	20240118	9200	-11.20	20240223	5970	36.85	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
60	20240320	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8210	170	2	2.11	4898605600	597880	66.58	8130	8250	8100	10450	5630	8040	8193.29	13.54	0	31992	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48875	9.89	0.59	12	0.10	830.00	13828.00	9200	20240223	-10.76	5970	20231017	37.52	9200	-10.76	20240223	6400	28.28	20240118	9200	-10.76	20240223	5970	37.52	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
61	20240320	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8180	140	2	1.74	3339306480	408154	45.45	8130	8240	8100	10450	5630	8040	8181.49	13.54	0	55539	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48697	9.86	0.59	12	0.07	830.00	13828.00	9200	20240223	-11.09	5970	20231017	37.02	9200	-11.09	20240223	6400	27.81	20240118	9200	-11.09	20240223	5970	37.02	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
62	20240320	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8150	110	2	1.37	3016400360	368626	41.05	8130	8240	8100	10450	5630	8040	8182.82	13.54	0	51944	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48518	9.82	0.59	12	0.06	830.00	13828.00	9200	20240223	-11.41	5970	20231017	36.52	9200	-11.41	20240223	6400	27.34	20240118	9200	-11.41	20240223	5970	36.52	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
63	20240320	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8160	120	2	1.49	2598576030	317325	35.34	8130	8240	8100	10450	5630	8040	8189.01	13.54	0	67480	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48578	9.83	0.59	12	0.05	830.00	13828.00	9200	20240223	-11.30	5970	20231017	36.68	9200	-11.30	20240223	6400	27.50	20240118	9200	-11.30	20240223	5970	36.68	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
64	20240320	100220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8220	180	2	2.24	1898036920	231493	25.78	8130	8240	8100	10450	5630	8040	8199.11	13.54	0	98474	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48935	9.90	0.59	12	0.04	830.00	13828.00	9200	20240223	-10.65	5970	20231017	37.69	9200	-10.65	20240223	6400	28.44	20240118	9200	-10.65	20240223	5970	37.69	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
65	20240320	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8160	120	2	1.49	216718950	26620	2.96	8130	8180	8100	10450	5630	8040	8141.21	13.54	0	16472	8206	8122	8066	7982	7926	8110	7970	33316	2410	5000	6110	10	1	595316408	48578	9.83	0.59	12	0.00	830.00	13828.00	9200	20240223	-11.30	5970	20231017	36.68	9200	-11.30	20240223	6400	27.50	20240118	9200	-11.30	20240223	5970	36.68	20231017	0.22	N	006800	5000	33315 억		80602732	N	N	967	N	00	N
66	20240319	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	-40	5	-0.50	7250559220	897353	165.29	8040	8150	8010	10500	5660	8080	8079.96	13.54	0	-66605	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	47863	9.69	0.58	12	0.15	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	967	N	00	N
67	20240319	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8050	-30	5	-0.37	6319762860	781742	144.00	8040	8150	8010	10500	5660	8080	8084.21	13.54	0	-43487	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	47923	9.70	0.58	12	0.13	830.00	13828.00	9200	20240223	-12.50	5970	20231017	34.84	9200	-12.50	20240223	6400	25.78	20240118	9200	-12.50	20240223	5970	34.84	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
68	20240319	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	0	3	0.00	4969219720	614557	113.20	8040	8150	8010	10500	5660	8080	8085.86	13.54	0	-27432	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	48102	9.73	0.58	12	0.10	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
69	20240319	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8070	-10	5	-0.12	4098076150	506955	93.38	8040	8150	8010	10500	5660	8080	8083.71	13.54	0	-9942	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	48042	9.72	0.58	12	0.09	830.00	13828.00	9200	20240223	-12.28	5970	20231017	35.18	9200	-12.28	20240223	6400	26.09	20240118	9200	-12.28	20240223	5970	35.18	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
70	20240319	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	0	3	0.00	3555336340	439729	81.00	8040	8150	8010	10500	5660	8080	8085.29	13.54	0	-2421	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	48102	9.73	0.58	12	0.07	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
71	20240319	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	0	3	0.00	2737057660	338706	62.39	8040	8150	8010	10500	5660	8080	8080.93	13.54	0	8414	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	48102	9.73	0.58	12	0.06	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
72	20240319	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8100	20	2	0.25	1747849690	216299	39.84	8040	8140	8010	10500	5660	8080	8080.71	13.54	0	16768	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	48221	9.76	0.59	12	0.04	830.00	13828.00	9200	20240223	-11.96	5970	20231017	35.68	9200	-11.96	20240223	6400	26.56	20240118	9200	-11.96	20240223	5970	35.68	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
73	20240319	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	-40	5	-0.50	227066110	28256	5.20	8040	8070	8010	10500	5660	8080	8035.76	13.54	0	-82	8253	8166	8053	7966	7853	8210	8010	33316	2420	5000	6140	10	1	595316408	47863	9.69	0.58	12	0.00	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.23	N	006800	5000	33315 억		80591259	N	N	282	N	00	N
74	20240318	160218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	60	2	0.75	4381989380	542809	33.66	8060	8140	7940	10420	5620	8020	8072.83	13.53	0	-72998	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	48102	9.73	0.58	12	0.09	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	282	N	00	N
75	20240318	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8120	100	2	1.25	3627461520	449627	27.88	8060	8140	7940	10420	5620	8020	8067.75	13.53	0	-38983	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	48340	9.78	0.59	12	0.08	830.00	13828.00	9200	20240223	-11.74	5970	20231017	36.01	9200	-11.74	20240223	6400	26.88	20240118	9200	-11.74	20240223	5970	36.01	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
76	20240318	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8090	70	2	0.87	2621787780	325657	20.19	8060	8120	7940	10420	5620	8020	8050.80	13.53	0	-16207	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	48161	9.75	0.59	12	0.05	830.00	13828.00	9200	20240223	-12.07	5970	20231017	35.51	9200	-12.07	20240223	6400	26.41	20240118	9200	-12.07	20240223	5970	35.51	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
77	20240318	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8050	30	2	0.37	2069403990	257249	15.95	8060	8120	7940	10420	5620	8020	8044.39	13.53	0	-4707	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	47923	9.70	0.58	12	0.04	830.00	13828.00	9200	20240223	-12.50	5970	20231017	34.84	9200	-12.50	20240223	6400	25.78	20240118	9200	-12.50	20240223	5970	34.84	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
78	20240318	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8060	40	2	0.50	1683015680	209365	12.98	8060	8120	7940	10420	5620	8020	8038.70	13.53	0	-21351	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	47983	9.71	0.58	12	0.04	830.00	13828.00	9200	20240223	-12.39	5970	20231017	35.01	9200	-12.39	20240223	6400	25.94	20240118	9200	-12.39	20240223	5970	35.01	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
79	20240318	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	20	2	0.25	1371035980	170595	10.58	8060	8120	7940	10420	5620	8020	8036.82	13.53	0	-21498	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	47863	9.69	0.58	12	0.03	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
80	20240318	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8020	0	3	0.00	927404710	115409	7.16	8060	8120	7940	10420	5620	8020	8035.86	13.53	0	-12330	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	47744	9.66	0.58	12	0.02	830.00	13828.00	9200	20240223	-12.83	5970	20231017	34.34	9200	-12.83	20240223	6400	25.31	20240118	9200	-12.83	20240223	5970	34.34	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
81	20240318	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	60	2	0.75	65197330	8077	0.50	8060	8120	8060	10420	5620	8020	8074.31	13.53	0	5374	8566	8292	8156	7882	7746	8225	7815	33316	2400	5000	6090	10	1	595316408	48102	9.73	0.58	12	0.00	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.22	N	006800	5000	33315 억		80567782	N	N	1795	N	00	N
82	20240315	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8020	-170	5	-2.08	12927470460	1595328	136.84	8110	8430	8020	10640	5740	8190	8103.34	13.58	0	-409653	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	47744	9.66	0.58	12	0.27	830.00	13828.00	9200	20240223	-12.83	5970	20231017	34.34	9200	-12.83	20240223	6400	25.31	20240118	9200	-12.83	20240223	5970	34.34	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	1795	N	00	N
83	20240315	150205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	-110	5	-1.34	7672540210	940631	80.68	8110	8430	8070	10640	5740	8190	8156.80	13.58	0	-157734	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48102	9.73	0.58	12	0.16	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
84	20240315	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	-60	5	-0.73	6259159160	766413	65.74	8110	8430	8070	10640	5740	8190	8166.82	13.58	0	-209776	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48399	9.80	0.59	12	0.13	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
85	20240315	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8090	-100	5	-1.22	5550091150	679028	58.24	8110	8430	8070	10640	5740	8190	8173.58	13.58	0	-200370	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48161	9.75	0.59	12	0.11	830.00	13828.00	9200	20240223	-12.07	5970	20231017	35.51	9200	-12.07	20240223	6400	26.41	20240118	9200	-12.07	20240223	5970	35.51	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
86	20240315	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8090	-100	5	-1.22	4741308940	579061	49.67	8110	8430	8080	10640	5740	8190	8187.93	13.58	0	-186754	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48161	9.75	0.59	12	0.10	830.00	13828.00	9200	20240223	-12.07	5970	20231017	35.51	9200	-12.07	20240223	6400	26.41	20240118	9200	-12.07	20240223	5970	35.51	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
87	20240315	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	10	2	0.12	3631844100	442755	37.98	8110	8430	8110	10640	5740	8190	8202.83	13.58	0	-146789	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48816	9.88	0.59	12	0.07	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
88	20240315	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	10	2	0.12	2591153290	315475	27.06	8110	8430	8110	10640	5740	8190	8213.51	13.58	0	-73821	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48816	9.88	0.59	12	0.05	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
89	20240315	090217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8210	20	2	0.24	159294940	19541	1.68	8110	8210	8110	10640	5740	8190	8151.53	13.58	0	5693	8436	8312	8136	8012	7836	8375	8075	33316	2450	5000	6220	10	1	595316408	48875	9.89	0.59	12	0.00	830.00	13828.00	9200	20240223	-10.76	5970	20231017	37.52	9200	-10.76	20240223	6400	28.28	20240118	9200	-10.76	20240223	5970	37.52	20231017	0.21	N	006800	5000	33315 억		80846995	N	N	6805	N	00	N
90	20240314	160215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8190	130	2	1.61	9483857000	1162416	103.92	8150	8260	7960	10470	5650	8060	8158.74	13.35	0	68220	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49575	9.87	0.59	12	0.19	830.00	13828.00	9200	20240223	-10.98	5970	20231017	37.19	9200	-10.98	20240223	6400	27.97	20240118	9200	-10.98	20240223	5970	37.19	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	6805	N	00	N
91	20240314	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	140	2	1.74	5966410130	733011	65.53	8150	8260	7960	10470	5650	8060	8139.59	13.35	0	-63627	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49636	9.88	0.59	12	0.12	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
92	20240314	140216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	70	2	0.87	4023545650	496185	44.36	8150	8170	7960	10470	5650	8060	8108.96	13.35	0	-19204	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49212	9.80	0.59	12	0.08	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
93	20240314	130215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8110	50	2	0.62	3461241260	426922	38.17	8150	8170	7960	10470	5650	8060	8107.43	13.35	0	-9178	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49091	9.77	0.59	12	0.07	830.00	13828.00	9200	20240223	-11.85	5970	20231017	35.85	9200	-11.85	20240223	6400	26.72	20240118	9200	-11.85	20240223	5970	35.85	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
94	20240314	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8110	50	2	0.62	3068673380	378530	33.84	8150	8170	7960	10470	5650	8060	8106.82	13.35	0	6420	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49091	9.77	0.59	12	0.06	830.00	13828.00	9200	20240223	-11.85	5970	20231017	35.85	9200	-11.85	20240223	6400	26.72	20240118	9200	-11.85	20240223	5970	35.85	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
95	20240314	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	70	2	0.87	2038835510	251547	22.49	8150	8170	7960	10470	5650	8060	8105.19	13.35	0	41228	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49212	9.80	0.59	12	0.04	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
96	20240314	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8130	70	2	0.87	1330046320	164425	14.70	8150	8170	7960	10470	5650	8060	8089.08	13.35	0	25222	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	49212	9.80	0.59	12	0.03	830.00	13828.00	9200	20240223	-11.63	5970	20231017	36.18	9200	-11.63	20240223	6400	27.03	20240118	9200	-11.63	20240223	5970	36.18	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
97	20240314	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8030	-30	5	-0.37	178258070	22040	1.97	8150	8160	8030	10470	5650	8060	8087.93	13.35	0	-5972	8466	8262	8046	7842	7626	8365	7945	33316	2410	5000	6120	10	1	605316408	48607	9.67	0.58	12	0.00	830.00	13828.00	9200	20240223	-12.72	5970	20231017	34.51	9200	-12.72	20240223	6400	25.47	20240118	9200	-12.72	20240223	5970	34.51	20231017	0.20	N	006800	5000	33315 억		80834609	N	N	1043	N	00	N
98	20240313	160216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8060	240	2	3.07	8819363220	1092721	73.55	7880	8250	7830	10160	5480	7820	8071.08	13.35	0	-21702	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	48789	9.71	0.58	12	0.18	830.00	13828.00	9200	20240223	-12.39	5970	20231017	35.01	9200	-12.39	20240223	6400	25.94	20240118	9200	-12.39	20240223	5970	35.01	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	1043	N	00	N
99	20240313	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8070	250	2	3.20	8120680470	1006085	67.72	7880	8250	7830	10160	5480	7820	8071.58	13.35	0	-20802	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	48849	9.72	0.58	12	0.17	830.00	13828.00	9200	20240223	-12.28	5970	20231017	35.18	9200	-12.28	20240223	6400	26.09	20240118	9200	-12.28	20240223	5970	35.18	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
100	20240313	140216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	220	2	2.81	7271805360	900858	60.64	7880	8250	7830	10160	5480	7820	8072.10	13.35	0	-8157	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	48667	9.69	0.58	12	0.15	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
101	20240313	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8110	290	2	3.71	6586270000	815867	54.92	7880	8250	7830	10160	5480	7820	8072.74	13.35	0	7100	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	49091	9.77	0.59	12	0.13	830.00	13828.00	9200	20240223	-11.85	5970	20231017	35.85	9200	-11.85	20240223	6400	26.72	20240118	9200	-11.85	20240223	5970	35.85	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
102	20240313	120215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8060	240	2	3.07	5992628380	742564	49.98	7880	8250	7830	10160	5480	7820	8070.20	13.35	0	11509	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	48789	9.71	0.58	12	0.12	830.00	13828.00	9200	20240223	-12.39	5970	20231017	35.01	9200	-12.39	20240223	6400	25.94	20240118	9200	-12.39	20240223	5970	35.01	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
103	20240313	110215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8020	200	2	2.56	5485976050	679502	45.74	7880	8250	7830	10160	5480	7820	8073.54	13.35	0	22438	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	48546	9.66	0.58	12	0.11	830.00	13828.00	9200	20240223	-12.83	5970	20231017	34.34	9200	-12.83	20240223	6400	25.31	20240118	9200	-12.83	20240223	5970	34.34	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
104	20240313	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8140	320	2	4.09	3985998250	493903	33.25	7880	8250	7830	10160	5480	7820	8070.43	13.35	0	78909	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	49273	9.81	0.59	12	0.08	830.00	13828.00	9200	20240223	-11.52	5970	20231017	36.35	9200	-11.52	20240223	6400	27.19	20240118	9200	-11.52	20240223	5970	36.35	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
105	20240313	090214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7840	20	2	0.26	236305340	30007	2.02	7880	7900	7830	10160	5480	7820	7875.10	13.35	0	8839	8173	7996	7873	7696	7573	7935	7635	33316	2340	5000	5940	10	1	605316408	47457	9.45	0.57	12	0.00	830.00	13828.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.22	N	006800	5000	33315 억		80810594	N	N	357	N	00	N
106	20240312	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7820	-110	5	-1.39	11656168560	1484638	108.13	8000	8050	7750	10300	5560	7930	7851.22	13.36	0	-114	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47336	9.42	0.57	12	0.25	830.00	13828.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	357	N	00	N
107	20240312	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7840	-90	5	-1.13	11050554950	1407268	102.49	8000	8050	7750	10300	5560	7930	7852.49	13.36	0	1592	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47457	9.45	0.57	12	0.23	830.00	13828.00	9200	20240223	-14.78	5970	20231017	31.32	9200	-14.78	20240223	6400	22.50	20240118	9200	-14.78	20240223	5970	31.32	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
108	20240312	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7810	-120	5	-1.51	8310506330	1055865	76.90	8000	8050	7780	10300	5560	7930	7870.80	13.36	0	-26104	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47275	9.41	0.56	12	0.17	830.00	13828.00	9200	20240223	-15.11	5970	20231017	30.82	9200	-15.11	20240223	6400	22.03	20240118	9200	-15.11	20240223	5970	30.82	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
109	20240312	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7820	-110	5	-1.39	7740300240	982863	71.58	8000	8050	7780	10300	5560	7930	7875.26	13.36	0	-25967	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47336	9.42	0.57	12	0.16	830.00	13828.00	9200	20240223	-15.00	5970	20231017	30.99	9200	-15.00	20240223	6400	22.19	20240118	9200	-15.00	20240223	5970	30.99	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
110	20240312	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7850	-80	5	-1.01	6264881440	793981	57.83	8000	8050	7830	10300	5560	7930	7890.47	13.36	0	-62131	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47517	9.46	0.57	12	0.13	830.00	13828.00	9200	20240223	-14.67	5970	20231017	31.49	9200	-14.67	20240223	6400	22.66	20240118	9200	-14.67	20240223	5970	31.49	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
111	20240312	110213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7890	-40	5	-0.50	4599723380	582484	42.42	8000	8050	7830	10300	5560	7930	7896.74	13.36	0	-50699	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47759	9.51	0.57	12	0.10	830.00	13828.00	9200	20240223	-14.24	5970	20231017	32.16	9200	-14.24	20240223	6400	23.28	20240118	9200	-14.24	20240223	5970	32.16	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
112	20240312	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7890	-40	5	-0.50	2061518430	260510	18.97	8000	8050	7850	10300	5560	7930	7913.39	13.36	0	-32768	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	47759	9.51	0.57	12	0.04	830.00	13828.00	9200	20240223	-14.24	5970	20231017	32.16	9200	-14.24	20240223	6400	23.28	20240118	9200	-14.24	20240223	5970	32.16	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
113	20240312	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7990	60	2	0.76	208070120	25977	1.89	8000	8050	7990	10300	5560	7930	8009.78	13.36	0	11904	8403	8166	8013	7776	7623	8090	7700	33316	2370	5000	6020	10	1	605316408	48365	9.63	0.58	12	0.00	830.00	13828.00	9200	20240223	-13.15	5970	20231017	33.84	9200	-13.15	20240223	6400	24.84	20240118	9200	-13.15	20240223	5970	33.84	20231017	0.24	N	006800	5000	33315 억		80841881	N	N	751	N	00	N
114	20240311	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7930	-370	5	-4.46	10892183530	1363170	136.72	8220	8250	7860	10790	5810	8300	7990.27	13.32	0	123402	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	48002	9.55	0.57	12	0.23	830.00	13828.00	9200	20240223	-13.80	5970	20231017	32.83	9200	-13.80	20240223	6400	23.91	20240118	9200	-13.80	20240223	5970	32.83	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	751	N	00	N
115	20240311	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7920	-380	5	-4.58	10239302590	1280829	128.47	8220	8250	7860	10790	5810	8300	7994.03	13.32	0	114838	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	47941	9.54	0.57	12	0.21	830.00	13828.00	9200	20240223	-13.91	5970	20231017	32.66	9200	-13.91	20240223	6400	23.75	20240118	9200	-13.91	20240223	5970	32.66	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
116	20240311	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7920	-380	5	-4.58	8171370110	1019780	102.28	8220	8250	7860	10790	5810	8300	8012.59	13.32	0	94500	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	47941	9.54	0.57	12	0.17	830.00	13828.00	9200	20240223	-13.91	5970	20231017	32.66	9200	-13.91	20240223	6400	23.75	20240118	9200	-13.91	20240223	5970	32.66	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
117	20240311	130212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7990	-310	5	-3.73	5556652470	689699	69.18	8220	8250	7980	10790	5810	8300	8056.27	13.32	0	44336	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	48365	9.63	0.58	12	0.11	830.00	13828.00	9200	20240223	-13.15	5970	20231017	33.84	9200	-13.15	20240223	6400	24.84	20240118	9200	-13.15	20240223	5970	33.84	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
118	20240311	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	-260	5	-3.13	4004381050	495881	49.74	8220	8250	8000	10790	5810	8300	8074.82	13.32	0	26056	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	48667	9.69	0.58	12	0.08	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
119	20240311	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8080	-220	5	-2.65	3285609750	406848	40.81	8220	8250	8000	10790	5810	8300	8075.20	13.32	0	-3475	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	48910	9.73	0.58	12	0.07	830.00	13828.00	9200	20240223	-12.17	5970	20231017	35.34	9200	-12.17	20240223	6400	26.25	20240118	9200	-12.17	20240223	5970	35.34	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
120	20240311	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8040	-260	5	-3.13	2096977020	259040	25.98	8220	8250	8000	10790	5810	8300	8094.38	13.32	0	-21840	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	48667	9.69	0.58	12	0.04	830.00	13828.00	9200	20240223	-12.61	5970	20231017	34.67	9200	-12.61	20240223	6400	25.62	20240118	9200	-12.61	20240223	5970	34.67	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
121	20240311	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8190	-110	5	-1.33	78885820	9590	0.96	8220	8250	8180	10790	5810	8300	8217.01	13.32	0	-4157	8500	8400	8280	8180	8060	8450	8230	33316	2490	5000	6300	10	1	605316408	49575	9.87	0.59	12	0.00	830.00	13828.00	9200	20240223	-10.98	5970	20231017	37.19	9200	-10.98	20240223	6400	27.97	20240118	9200	-10.98	20240223	5970	37.19	20231017	0.24	N	006800	5000	33315 억		80611882	N	N	137	N	00	N
122	20240308	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8300	40	2	0.48	8219970720	996431	106.88	8280	8380	8160	10730	5790	8260	8249.40	13.30	0	80993	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	50241	10.00	0.60	12	0.16	830.00	13828.00	9200	20240223	-9.78	5970	20231017	39.03	9200	-9.78	20240223	6400	29.69	20240118	9200	-9.78	20240223	5970	39.03	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	137	N	00	N
123	20240308	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8310	50	2	0.61	7613840710	923368	99.04	8280	8380	8160	10730	5790	8260	8245.73	13.30	0	66110	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	50302	10.01	0.60	12	0.15	830.00	13828.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
124	20240308	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8280	20	2	0.24	6216851740	754975	80.98	8280	8380	8160	10730	5790	8260	8234.51	13.30	0	43164	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	50120	9.98	0.60	12	0.12	830.00	13828.00	9200	20240223	-10.00	5970	20231017	38.69	9200	-10.00	20240223	6400	29.37	20240118	9200	-10.00	20240223	5970	38.69	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
125	20240308	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8260	0	3	0.00	5248853090	637654	68.40	8280	8380	8160	10730	5790	8260	8231.51	13.30	0	36504	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	49999	9.95	0.60	12	0.11	830.00	13828.00	9200	20240223	-10.22	5970	20231017	38.36	9200	-10.22	20240223	6400	29.06	20240118	9200	-10.22	20240223	5970	38.36	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
126	20240308	120212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8220	-40	5	-0.48	4422955460	537397	57.64	8280	8380	8160	10730	5790	8260	8230.33	13.30	0	9911	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	49757	9.90	0.59	12	0.09	830.00	13828.00	9200	20240223	-10.65	5970	20231017	37.69	9200	-10.65	20240223	6400	28.44	20240118	9200	-10.65	20240223	5970	37.69	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
127	20240308	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8300	40	2	0.48	3160198970	384043	41.19	8280	8380	8160	10730	5790	8260	8228.76	13.30	0	-25500	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	50241	10.00	0.60	12	0.06	830.00	13828.00	9200	20240223	-9.78	5970	20231017	39.03	9200	-9.78	20240223	6400	29.69	20240118	9200	-9.78	20240223	5970	39.03	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
128	20240308	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	-60	5	-0.73	1873582450	227444	24.40	8280	8380	8160	10730	5790	8260	8237.55	13.30	0	-37954	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	49636	9.88	0.59	12	0.04	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
129	20240308	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8230	-30	5	-0.36	477726810	57647	6.18	8280	8380	8220	10730	5790	8260	8287.11	13.30	0	12430	8440	8350	8260	8170	8080	8305	8125	33316	2470	5000	6270	10	1	605316408	49818	9.92	0.60	12	0.01	830.00	13828.00	9200	20240223	-10.54	5970	20231017	37.86	9200	-10.54	20240223	6400	28.59	20240118	9200	-10.54	20240223	5970	37.86	20231017	0.22	N	006800	5000	33315 억		80505218	N	N	31	N	00	N
130	20240307	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8260	-50	5	-0.60	7658559670	929886	44.91	8310	8350	8170	10800	5820	8310	8236.00	13.27	0	100120	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49999	9.95	0.60	12	0.15	830.00	13828.00	9200	20240223	-10.22	5970	20231017	38.36	9200	-10.22	20240223	6400	29.06	20240118	9200	-10.22	20240223	5970	38.36	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	31	N	00	N
131	20240307	150205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8230	-80	5	-0.96	6711502060	815048	39.36	8310	8350	8170	10800	5820	8310	8234.49	13.27	0	51590	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49818	9.92	0.60	12	0.13	830.00	13828.00	9200	20240223	-10.54	5970	20231017	37.86	9200	-10.54	20240223	6400	28.59	20240118	9200	-10.54	20240223	5970	37.86	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
132	20240307	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8200	-110	5	-1.32	5155673130	626125	30.24	8310	8350	8170	10800	5820	8310	8234.26	13.27	0	-11757	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49636	9.88	0.59	12	0.10	830.00	13828.00	9200	20240223	-10.87	5970	20231017	37.35	9200	-10.87	20240223	6400	28.12	20240118	9200	-10.87	20240223	5970	37.35	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
133	20240307	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8190	-120	5	-1.44	4182999840	507730	24.52	8310	8350	8170	10800	5820	8310	8238.63	13.27	0	-11891	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49575	9.87	0.59	12	0.08	830.00	13828.00	9200	20240223	-10.98	5970	20231017	37.19	9200	-10.98	20240223	6400	27.97	20240118	9200	-10.98	20240223	5970	37.19	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
134	20240307	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8210	-100	5	-1.20	3553918030	430900	20.81	8310	8350	8180	10800	5820	8310	8247.66	13.27	0	1744	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49696	9.89	0.59	12	0.07	830.00	13828.00	9200	20240223	-10.76	5970	20231017	37.52	9200	-10.76	20240223	6400	28.28	20240118	9200	-10.76	20240223	5970	37.52	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
135	20240307	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8230	-80	5	-0.96	2609384920	315861	15.25	8310	8350	8210	10800	5820	8310	8261.18	13.27	0	-4480	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49818	9.92	0.60	12	0.05	830.00	13828.00	9200	20240223	-10.54	5970	20231017	37.86	9200	-10.54	20240223	6400	28.59	20240118	9200	-10.54	20240223	5970	37.86	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
136	20240307	100212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8220	-90	5	-1.08	1526886880	184650	8.92	8310	8350	8210	10800	5820	8310	8269.09	13.27	0	-11144	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	49757	9.90	0.59	12	0.03	830.00	13828.00	9200	20240223	-10.65	5970	20231017	37.69	9200	-10.65	20240223	6400	28.44	20240118	9200	-10.65	20240223	5970	37.69	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
137	20240307	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8330	20	2	0.24	72212460	8683	0.42	8310	8340	8310	10800	5820	8310	8316.53	13.27	0	-1544	8856	8582	8376	8102	7896	8480	8000	33316	2490	5000	6310	10	1	605316408	50423	10.04	0.60	12	0.00	830.00	13828.00	9200	20240223	-9.46	5970	20231017	39.53	9200	-9.46	20240223	6400	30.16	20240118	9200	-9.46	20240223	5970	39.53	20231017	0.21	N	006800	5000	33315 억		80319935	N	N	1871	N	00	N
138	20240306	160208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8310	-350	5	-4.04	17221192030	2069688	142.84	8610	8650	8170	11250	6070	8660	8320.64	13.28	0	-266136	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50302	10.01	0.60	12	0.34	830.00	13828.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1871	N	00	N
139	20240306	150209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8310	-350	5	-4.04	16247122340	1952382	134.74	8610	8650	8170	11250	6070	8660	8321.66	13.28	0	-260073	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50302	10.01	0.60	12	0.32	830.00	13828.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
140	20240306	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8340	-320	5	-3.70	14274513370	1715640	118.40	8610	8650	8170	11250	6070	8660	8320.19	13.28	0	-222448	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50483	10.05	0.60	12	0.28	830.00	13828.00	9200	20240223	-9.35	5970	20231017	39.70	9200	-9.35	20240223	6400	30.31	20240118	9200	-9.35	20240223	5970	39.70	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
141	20240306	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8280	-380	5	-4.39	12273900380	1475936	101.86	8610	8650	8170	11250	6070	8660	8315.97	13.28	0	-215325	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50120	9.98	0.60	12	0.24	830.00	13828.00	9200	20240223	-10.00	5970	20231017	38.69	9200	-10.00	20240223	6400	29.37	20240118	9200	-10.00	20240223	5970	38.69	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
142	20240306	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8300	-360	5	-4.16	10867017480	1305960	90.13	8610	8650	8170	11250	6070	8660	8321.05	13.28	0	-226522	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50241	10.00	0.60	12	0.22	830.00	13828.00	9200	20240223	-9.78	5970	20231017	39.03	9200	-9.78	20240223	6400	29.69	20240118	9200	-9.78	20240223	5970	39.03	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
143	20240306	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8220	-440	5	-5.08	8172733800	978320	67.52	8610	8650	8180	11250	6070	8660	8353.79	13.28	0	-273389	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	49757	9.90	0.59	12	0.16	830.00	13828.00	9200	20240223	-10.65	5970	20231017	37.69	9200	-10.65	20240223	6400	28.44	20240118	9200	-10.65	20240223	5970	37.69	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
144	20240306	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8330	-330	5	-3.81	4112184220	487202	33.62	8610	8650	8300	11250	6070	8660	8440.33	13.28	0	-133072	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	50423	10.04	0.60	12	0.08	830.00	13828.00	9200	20240223	-9.46	5970	20231017	39.53	9200	-9.46	20240223	6400	30.16	20240118	9200	-9.46	20240223	5970	39.53	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
145	20240306	090209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8600	-60	5	-0.69	156632790	18197	1.26	8610	8650	8580	11250	6070	8660	8607.14	13.28	0	-8101	9240	8950	8790	8500	8340	8870	8420	33316	2590	5000	6580	10	1	605316408	52057	10.36	0.62	12	0.00	830.00	13828.00	9200	20240223	-6.52	5970	20231017	44.05	9200	-6.52	20240223	6400	34.38	20240118	9200	-6.52	20240223	5970	44.05	20231017	0.21	N	006800	5000	33315 억		80400840	N	N	1234	N	00	N
146	20240305	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8660	-340	5	-3.78	12744828580	1448362	119.61	8980	9080	8630	11700	6300	9000	8799.58	13.28	0	-84090	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	52420	10.43	0.63	12	0.24	830.00	13828.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	1234	N	00	N
147	20240305	150208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8650	-350	5	-3.89	11601897720	1316360	108.71	8980	9080	8640	11700	6300	9000	8813.62	13.28	0	-92762	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	52360	10.42	0.63	12	0.22	830.00	13828.00	9200	20240223	-5.98	5970	20231017	44.89	9200	-5.98	20240223	6400	35.16	20240118	9200	-5.98	20240223	5970	44.89	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
148	20240305	140206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8770	-230	5	-2.56	7805901170	880552	72.72	8980	9080	8740	11700	6300	9000	8864.78	13.28	0	-123181	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	53086	10.57	0.63	12	0.15	830.00	13828.00	9200	20240223	-4.67	5970	20231017	46.90	9200	-4.67	20240223	6400	37.03	20240118	9200	-4.67	20240223	5970	46.90	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
149	20240305	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8790	-210	5	-2.33	6387571520	719269	59.40	8980	9080	8740	11700	6300	9000	8880.64	13.28	0	-94244	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	53207	10.59	0.64	12	0.12	830.00	13828.00	9200	20240223	-4.46	5970	20231017	47.24	9200	-4.46	20240223	6400	37.34	20240118	9200	-4.46	20240223	5970	47.24	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
150	20240305	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8810	-190	5	-2.11	4992868100	560310	46.27	8980	9080	8790	11700	6300	9000	8910.90	13.28	0	-75873	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	53328	10.61	0.64	12	0.09	830.00	13828.00	9200	20240223	-4.24	5970	20231017	47.57	9200	-4.24	20240223	6400	37.66	20240118	9200	-4.24	20240223	5970	47.57	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
151	20240305	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8880	-120	5	-1.33	2847812230	317681	26.24	8980	9080	8860	11700	6300	9000	8964.38	13.28	0	-91108	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	53752	10.70	0.64	12	0.05	830.00	13828.00	9200	20240223	-3.48	5970	20231017	48.74	9200	-3.48	20240223	6400	38.75	20240118	9200	-3.48	20240223	5970	48.74	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
152	20240305	100207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8990	-10	5	-0.11	1523201490	169248	13.98	8980	9080	8930	11700	6300	9000	8999.82	13.28	0	-56705	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	54418	10.83	0.65	12	0.03	830.00	13828.00	9200	20240223	-2.28	5970	20231017	50.59	9200	-2.28	20240223	6400	40.47	20240118	9200	-2.28	20240223	5970	50.59	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
153	20240305	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8980	-20	5	-0.22	167026600	18597	1.54	8980	9000	8980	11700	6300	9000	8981.37	13.28	0	-8366	9213	9106	9023	8916	8833	9065	8875	33316	2700	5000	6840	10	1	605316408	54357	10.82	0.65	12	0.00	830.00	13828.00	9200	20240223	-2.39	5970	20231017	50.42	9200	-2.39	20240223	6400	40.31	20240118	9200	-2.39	20240223	5970	50.42	20231017	0.20	N	006800	5000	33315 억		80373799	N	N	528	N	00	N
154	20240304	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9000	-20	5	-0.22	10929823970	1210576	80.18	9070	9130	8940	11720	6320	9020	9028.62	13.30	0	-182188	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54478	10.84	0.65	12	0.20	830.00	13828.00	9200	20240223	-2.17	5970	20231017	50.75	9200	-2.17	20240223	6400	40.62	20240118	9200	-2.17	20240223	5970	50.75	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	528	N	00	N
155	20240304	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9010	-10	5	-0.11	10219362450	1131618	74.95	9070	9130	8940	11720	6320	9020	9030.75	13.30	0	-152933	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54539	10.86	0.65	12	0.19	830.00	13828.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
156	20240304	140159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8960	-60	5	-0.67	8041462200	889887	58.94	9070	9130	8940	11720	6320	9020	9036.50	13.30	0	-95281	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54236	10.80	0.65	12	0.15	830.00	13828.00	9200	20240223	-2.61	5970	20231017	50.08	9200	-2.61	20240223	6400	40.00	20240118	9200	-2.61	20240223	5970	50.08	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
157	20240304	130206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	8970	-50	5	-0.55	7079590020	782594	51.83	9070	9130	8940	11720	6320	9020	9046.31	13.30	0	-73505	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54297	10.81	0.65	12	0.13	830.00	13828.00	9200	20240223	-2.50	5970	20231017	50.25	9200	-2.50	20240223	6400	40.16	20240118	9200	-2.50	20240223	5970	50.25	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
158	20240304	120200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9040	20	2	0.22	5662703620	624882	41.39	9070	9130	8950	11720	6320	9020	9062.04	13.30	0	-75915	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54721	10.89	0.65	12	0.10	830.00	13828.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
159	20240304	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9080	60	2	0.67	4220913570	466006	30.86	9070	9130	8950	11720	6320	9020	9057.64	13.30	0	-51885	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54963	10.94	0.66	12	0.08	830.00	13828.00	9200	20240223	-1.30	5970	20231017	52.09	9200	-1.30	20240223	6400	41.88	20240118	9200	-1.30	20240223	5970	52.09	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
160	20240304	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9060	40	2	0.44	2416807820	266769	17.67	9070	9130	8950	11720	6320	9020	9059.55	13.30	0	-63578	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54842	10.92	0.66	12	0.04	830.00	13828.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N
161	20240304	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	9040	20	2	0.22	140325440	15480	1.03	9070	9090	9030	11720	6320	9020	9064.95	13.30	0	-5853	9260	9140	9040	8920	8820	9090	8870	33316	2700	5000	6850	10	1	605316408	54721	10.89	0.65	12	0.00	830.00	13828.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.20	N	006800	5000	33315 억		80505629	N	N	2806	N	00	N