KissMeData/016360/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-600	5	-1.47	8983446000	223217	90.63	40700	40850	40000	52900	28500	40700	40244.98	34.46	-3200	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35809	8.48	0.58	12	0.25	4730.00	69383.00	42750	20240223	-6.20	30500	20230327	31.48	42750	-6.20	20240223	35100	14.25	20240119	42750	-6.20	20240223	31050	29.15	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	4135	N	N
3	20240329	150318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-500	5	-1.23	7944575550	197329	80.12	40700	40850	40000	52900	28500	40700	40260.10	34.46	-14096	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35899	8.50	0.58	12	0.22	4730.00	69383.00	42750	20240223	-5.96	30500	20230327	31.80	42750	-5.96	20240223	35100	14.53	20240119	42750	-5.96	20240223	31050	29.47	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
4	20240329	140314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-550	5	-1.35	6388968400	158657	64.42	40700	40850	40000	52900	28500	40700	40268.50	34.46	-27981	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35854	8.49	0.58	12	0.18	4730.00	69383.00	42750	20240223	-6.08	30500	20230327	31.64	42750	-6.08	20240223	35100	14.39	20240119	42750	-6.08	20240223	31050	29.31	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
5	20240329	130313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-700	5	-1.72	5311032700	131760	53.50	40700	40850	40000	52900	28500	40700	40307.77	34.46	-27640	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35720	8.46	0.58	12	0.15	4730.00	69383.00	42750	20240223	-6.43	30500	20230327	31.15	42750	-6.43	20240223	35100	13.96	20240119	42750	-6.43	20240223	31050	28.82	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
6	20240329	120313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-450	5	-1.11	4365629050	108194	43.93	40700	40850	40050	52900	28500	40700	40349.35	34.46	-25030	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35943	8.51	0.58	12	0.12	4730.00	69383.00	42750	20240223	-5.85	30500	20230327	31.97	42750	-5.85	20240223	35100	14.67	20240119	42750	-5.85	20240223	31050	29.63	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
7	20240329	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-600	5	-1.47	3321403650	82188	33.37	40700	40850	40050	52900	28500	40700	40411.55	34.46	-21706	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	35809	8.48	0.58	12	0.09	4730.00	69383.00	42750	20240223	-6.20	30500	20230327	31.48	42750	-6.20	20240223	35100	14.25	20240119	42750	-6.20	20240223	31050	29.15	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
8	20240329	100312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-300	5	-0.74	1738271650	42851	17.40	40700	40850	40400	52900	28500	40700	40564.84	34.46	-6864	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	36077	8.54	0.58	12	0.05	4730.00	69383.00	42750	20240223	-5.50	30500	20230327	32.46	42750	-5.50	20240223	35100	15.10	20240119	42750	-5.50	20240223	31050	30.11	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
9	20240329	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	50	2	0.12	176016850	4320	1.75	40700	40850	40700	52900	28500	40700	40746.87	34.46	437	41600	41150	40850	40400	40100	41375	40625	4585	12200	5000	31740	50	1	89300000	36390	8.62	0.59	12	0.00	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	31050	31.24	20230330	0.15	N	016360	5000	4584 억	30770392	N	N	164	N	N
10	20240328	160312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	100	2	0.25	10036254700	246030	93.50	40600	41300	40550	52700	28450	40600	40792.81	34.31	22261	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36345	8.60	0.59	12	0.28	4730.00	69383.00	42750	20240223	-4.80	30500	20230327	33.44	42750	-4.80	20240223	35100	15.95	20240119	42750	-4.80	20240223	30800	32.14	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	164	N	N
11	20240328	150312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	100	2	0.25	8425895600	206445	78.46	40600	41300	40550	52700	28450	40600	40814.24	34.31	14832	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36345	8.60	0.59	12	0.23	4730.00	69383.00	42750	20240223	-4.80	30500	20230327	33.44	42750	-4.80	20240223	35100	15.95	20240119	42750	-4.80	20240223	30800	32.14	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
12	20240328	140310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	100	2	0.25	6890540250	168698	64.11	40600	41300	40550	52700	28450	40600	40845.42	34.31	12343	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36345	8.60	0.59	12	0.19	4730.00	69383.00	42750	20240223	-4.80	30500	20230327	33.44	42750	-4.80	20240223	35100	15.95	20240119	42750	-4.80	20240223	30800	32.14	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
13	20240328	130310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	200	2	0.49	5769457750	141177	53.65	40600	41300	40550	52700	28450	40600	40866.84	34.31	13305	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36434	8.63	0.59	12	0.16	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30800	32.47	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
14	20240328	120312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	50	2	0.12	4807611050	117547	44.67	40600	41300	40600	52700	28450	40600	40899.48	34.31	17527	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36300	8.59	0.59	12	0.13	4730.00	69383.00	42750	20240223	-4.91	30500	20230327	33.28	42750	-4.91	20240223	35100	15.81	20240119	42750	-4.91	20240223	30800	31.98	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
15	20240328	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	150	2	0.37	3646400650	89002	33.83	40600	41300	40600	52700	28450	40600	40969.87	34.31	18278	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36390	8.62	0.59	12	0.10	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30800	32.31	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
16	20240328	100314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	250	2	0.62	2589845300	63138	24.00	40600	41300	40600	52700	28450	40600	41018.80	34.31	23606	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36479	8.64	0.59	12	0.07	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30800	32.63	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
17	20240328	090316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	200	2	0.49	277866350	6821	2.59	40600	40900	40600	52700	28450	40600	40736.89	34.31	1557	41666	41132	40866	40332	40066	41000	40200	4585	12100	5000	31660	50	1	89300000	36434	8.63	0.59	12	0.01	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30800	32.47	20230328	0.14	N	016360	5000	4584 억	30639855	N	N	2058	N	N
18	20240327	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-750	5	-1.81	10776566650	263024	123.68	40950	41400	40600	53700	28950	41350	40972.52	34.31	6540	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36256	8.58	0.59	12	0.29	4730.00	69383.00	42750	20240223	-5.03	30500	20230327	33.11	42750	-5.03	20240223	35100	15.67	20240119	42750	-5.03	20240223	30500	33.11	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	2058	N	N
19	20240327	150314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-600	5	-1.45	9196209250	224134	105.39	40950	41400	40650	53700	28950	41350	41029.96	34.31	5026	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36390	8.62	0.59	12	0.25	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
20	20240327	140315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	-250	5	-0.60	6849048550	166629	78.35	40950	41400	40750	53700	28950	41350	41103.58	34.31	3206	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36702	8.69	0.59	12	0.19	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
21	20240327	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-200	5	-0.48	5206874450	126633	59.54	40950	41400	40750	53700	28950	41350	41117.83	34.31	-3883	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36747	8.70	0.59	12	0.14	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
22	20240327	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	-100	5	-0.24	4281004700	104163	48.98	40950	41400	40750	53700	28950	41350	41099.09	34.31	-4187	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36836	8.72	0.59	12	0.12	4730.00	69383.00	42750	20240223	-3.51	30500	20230327	35.25	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	30500	35.25	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
23	20240327	110314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-200	5	-0.48	3253807400	79248	37.26	40950	41400	40750	53700	28950	41350	41058.54	34.31	-7170	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36747	8.70	0.59	12	0.09	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
24	20240327	100311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-50	5	-0.12	2087876200	50993	23.98	40950	41300	40750	53700	28950	41350	40944.37	34.31	-8421	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36881	8.73	0.60	12	0.06	4730.00	69383.00	42750	20240223	-3.39	30500	20230327	35.41	42750	-3.39	20240223	35100	17.66	20240119	42750	-3.39	20240223	30500	35.41	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
25	20240327	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-200	5	-0.48	297236900	7260	3.41	40950	41300	40850	53700	28950	41350	40941.72	34.31	-4011	42350	41850	41550	41050	40750	41700	40900	4585	12350	5000	32250	50	1	89300000	36747	8.70	0.59	12	0.01	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.14	N	016360	5000	4584 억	30643115	N	N	643	N	N
26	20240326	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-150	5	-0.36	7742622150	186143	57.15	41800	42050	41250	53900	29050	41500	41595.13	34.34	-11233	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	36926	8.74	0.60	12	0.21	4730.00	69383.00	42750	20240223	-3.27	30500	20230327	35.57	42750	-3.27	20240223	35100	17.81	20240119	42750	-3.27	20240223	30500	35.57	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	643	N	N
27	20240326	150311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-100	5	-0.24	6729697850	161649	49.63	41800	42050	41250	53900	29050	41500	41631.55	34.34	-10569	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	36970	8.75	0.60	12	0.18	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
28	20240326	140310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-150	5	-0.36	6145934550	147549	45.30	41800	42050	41250	53900	29050	41500	41653.52	34.34	-8292	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	36926	8.74	0.60	12	0.17	4730.00	69383.00	42750	20240223	-3.27	30500	20230327	35.57	42750	-3.27	20240223	35100	17.81	20240119	42750	-3.27	20240223	30500	35.57	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
29	20240326	130310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-150	5	-0.36	5232385650	125436	38.51	41800	42050	41350	53900	29050	41500	41713.59	34.34	-8863	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	36926	8.74	0.60	12	0.14	4730.00	69383.00	42750	20240223	-3.27	30500	20230327	35.57	42750	-3.27	20240223	35100	17.81	20240119	42750	-3.27	20240223	30500	35.57	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
30	20240326	120309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	50	2	0.12	4619411600	110663	33.98	41800	42050	41500	53900	29050	41500	41743.05	34.34	-2368	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	37104	8.78	0.60	12	0.12	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
31	20240326	110305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	100	2	0.24	3475809450	83204	25.55	41800	42050	41500	53900	29050	41500	41774.55	34.34	-6622	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	37149	8.79	0.60	12	0.09	4730.00	69383.00	42750	20240223	-2.69	30500	20230327	36.39	42750	-2.69	20240223	35100	18.52	20240119	42750	-2.69	20240223	30500	36.39	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
32	20240326	100311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	150	2	0.36	2370379200	56695	17.41	41800	42050	41500	53900	29050	41500	41809.32	34.34	-8482	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	37193	8.81	0.60	12	0.06	4730.00	69383.00	42750	20240223	-2.57	30500	20230327	36.56	42750	-2.57	20240223	35100	18.66	20240119	42750	-2.57	20240223	30500	36.56	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
33	20240326	090309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	150	2	0.36	163794900	3927	1.21	41800	41800	41500	53900	29050	41500	41709.93	34.34	42	42366	41932	41616	41182	40866	41775	41025	4585	12400	5000	32370	50	1	89300000	37193	8.81	0.60	12	0.00	4730.00	69383.00	42750	20240223	-2.57	30500	20230327	36.56	42750	-2.57	20240223	35100	18.66	20240119	42750	-2.57	20240223	30500	36.56	20230327	0.14	N	016360	5000	4584 억	30667695	N	N	1	N	N
34	20240325	160317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-500	5	-1.19	10049644200	241177	65.97	41900	42050	41300	54600	29400	42000	41669.19	34.29	-12848	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37060	8.77	0.60	12	0.27	4730.00	69383.00	42750	20240223	-2.92	30500	20230327	36.07	42750	-2.92	20240223	35100	18.23	20240119	42750	-2.92	20240223	30500	36.07	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	1	N	N
35	20240325	150319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	9270487350	222444	60.84	41900	42050	41300	54600	29400	42000	41675.60	34.29	-12163	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37327	8.84	0.60	12	0.25	4730.00	69383.00	42750	20240223	-2.22	30500	20230327	37.05	42750	-2.22	20240223	35100	19.09	20240119	42750	-2.22	20240223	30500	37.05	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
36	20240325	140319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-350	5	-0.83	7388783450	177358	48.51	41900	42050	41300	54600	29400	42000	41660.28	34.29	-19146	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37193	8.81	0.60	12	0.20	4730.00	69383.00	42750	20240223	-2.57	30500	20230327	36.56	42750	-2.57	20240223	35100	18.66	20240119	42750	-2.57	20240223	30500	36.56	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
37	20240325	130320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-600	5	-1.43	6110580850	146560	40.09	41900	42050	41300	54600	29400	42000	41693.37	34.29	-21004	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	36970	8.75	0.60	12	0.16	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
38	20240325	120325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-600	5	-1.43	5294586400	126847	34.70	41900	42050	41350	54600	29400	42000	41739.94	34.29	-17566	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	36970	8.75	0.60	12	0.14	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
39	20240325	110321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-300	5	-0.71	3959241300	94715	25.91	41900	42050	41550	54600	29400	42000	41801.63	34.29	-6979	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37238	8.82	0.60	12	0.11	4730.00	69383.00	42750	20240223	-2.46	30500	20230327	36.72	42750	-2.46	20240223	35100	18.80	20240119	42750	-2.46	20240223	30500	36.72	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
40	20240325	100320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	2110586550	50486	13.81	41900	42050	41550	54600	29400	42000	41805.38	34.29	-9792	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37372	8.85	0.60	12	0.06	4730.00	69383.00	42750	20240223	-2.11	30500	20230327	37.21	42750	-2.11	20240223	35100	19.23	20240119	42750	-2.11	20240223	30500	37.21	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
41	20240325	090321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-50	5	-0.12	166643150	3978	1.09	41900	41950	41850	54600	29400	42000	41891.19	34.29	-1374	42900	42450	42000	41550	41100	42675	41775	4585	12600	5000	32760	50	1	89300000	37461	8.87	0.60	12	0.00	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.13	N	016360	5000	4584 억	30623859	N	N	516	N	N
42	20240322	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	450	2	1.08	15353154350	365274	91.12	41600	42450	41550	54000	29100	41550	42031.90	34.22	-30847	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37506	8.88	0.61	12	0.41	4730.00	69383.00	42750	20240223	-1.75	30500	20230327	37.70	42750	-1.75	20240223	35100	19.66	20240119	42750	-1.75	20240223	30500	37.70	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	516	N	N
43	20240322	150322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	450	2	1.08	13660789800	324981	81.07	41600	42450	41550	54000	29100	41550	42035.66	34.22	-22479	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37506	8.88	0.61	12	0.36	4730.00	69383.00	42750	20240223	-1.75	30500	20230327	37.70	42750	-1.75	20240223	35100	19.66	20240119	42750	-1.75	20240223	30500	37.70	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
44	20240322	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	350	2	0.84	11176119950	265775	66.30	41600	42450	41550	54000	29100	41550	42051.06	34.22	-24416	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37417	8.86	0.60	12	0.30	4730.00	69383.00	42750	20240223	-1.99	30500	20230327	37.38	42750	-1.99	20240223	35100	19.37	20240119	42750	-1.99	20240223	30500	37.38	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
45	20240322	130319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	400	2	0.96	9299004000	220911	55.11	41600	42450	41550	54000	29100	41550	42093.89	34.22	-7002	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37461	8.87	0.60	12	0.25	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
46	20240322	120316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	500	2	1.20	7999236750	189946	47.38	41600	42450	41550	54000	29100	41550	42113.22	34.22	5551	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37551	8.89	0.61	12	0.21	4730.00	69383.00	42750	20240223	-1.64	30500	20230327	37.87	42750	-1.64	20240223	35100	19.80	20240119	42750	-1.64	20240223	30500	37.87	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
47	20240322	110320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	400	2	0.96	6241855850	148240	36.98	41600	42450	41550	54000	29100	41550	42106.42	34.22	9512	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37461	8.87	0.60	12	0.17	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
48	20240322	100320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	600	2	1.44	4382634000	103992	25.94	41600	42450	41550	54000	29100	41550	42143.95	34.22	15914	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37640	8.91	0.61	12	0.12	4730.00	69383.00	42750	20240223	-1.40	30500	20230327	38.20	42750	-1.40	20240223	35100	20.09	20240119	42750	-1.40	20240223	30500	38.20	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
49	20240322	090316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	550	2	1.32	820048750	19533	4.87	41600	42200	41550	54000	29100	41550	41982.73	34.22	6936	42316	41932	41416	41032	40516	42125	41225	4585	12450	5000	32400	50	1	89300000	37595	8.90	0.61	12	0.02	4730.00	69383.00	42750	20240223	-1.52	30500	20230327	38.03	42750	-1.52	20240223	35100	19.94	20240119	42750	-1.52	20240223	30500	38.03	20230327	0.12	N	016360	5000	4584 억	30559778	N	N	2050	N	N
50	20240321	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	850	2	2.09	16444545850	397096	109.25	41200	41800	40900	52900	28500	40700	41411.98	34.29	-80981	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	37104	8.78	0.60	12	0.44	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	1967	N	N
51	20240321	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	950	2	2.33	14041034000	339263	93.34	41200	41800	40900	52900	28500	40700	41386.87	34.29	-60475	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	37193	8.81	0.60	12	0.38	4730.00	69383.00	42750	20240223	-2.57	30500	20230327	36.56	42750	-2.57	20240223	35100	18.66	20240119	42750	-2.57	20240223	30500	36.56	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
52	20240321	140319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	1050	2	2.58	11117997400	269134	74.04	41200	41750	40900	52900	28500	40700	41310.27	34.29	-42100	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	37283	8.83	0.60	12	0.30	4730.00	69383.00	42750	20240223	-2.34	30500	20230327	36.89	42750	-2.34	20240223	35100	18.95	20240119	42750	-2.34	20240223	30500	36.89	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
53	20240321	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	650	2	1.60	7703369950	186867	51.41	41200	41450	40900	52900	28500	40700	41223.81	34.29	-42404	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	36926	8.74	0.60	12	0.21	4730.00	69383.00	42750	20240223	-3.27	30500	20230327	35.57	42750	-3.27	20240223	35100	17.81	20240119	42750	-3.27	20240223	30500	35.57	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
54	20240321	120316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	700	2	1.72	6094819750	147995	40.72	41200	41450	40900	52900	28500	40700	41182.61	34.29	-25283	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	36970	8.75	0.60	12	0.17	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
55	20240321	110317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	450	2	1.11	3513775200	85506	23.52	41200	41350	40900	52900	28500	40700	41093.90	34.29	-11787	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	36747	8.70	0.59	12	0.10	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
56	20240321	100317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	400	2	0.98	2191821900	53335	14.67	41200	41350	40900	52900	28500	40700	41095.38	34.29	-5018	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	36702	8.69	0.59	12	0.06	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
57	20240321	090318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	450	2	1.11	312278500	7587	2.09	41200	41350	40900	52900	28500	40700	41159.68	34.29	-3099	41800	41250	40900	40350	40000	41075	40175	4585	12200	5000	31740	50	1	89300000	36747	8.70	0.59	12	0.01	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.13	N	016360	5000	4584 억	30620194	N	N	268	N	N
58	20240320	160315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	450	2	1.12	14884364800	363459	89.02	40750	41450	40550	52300	28200	40250	40951.98	34.39	-6835	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36345	8.60	0.59	12	0.41	4730.00	69383.00	42750	20240223	-4.80	30500	20230327	33.44	42750	-4.80	20240223	35100	15.95	20240119	42750	-4.80	20240223	30500	33.44	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	268	N	N
59	20240320	150316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	600	2	1.49	12748232000	310964	76.16	40750	41450	40550	52300	28200	40250	40995.85	34.39	-6965	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36479	8.64	0.59	12	0.35	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
60	20240320	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	650	2	1.61	10986340400	267861	65.60	40750	41450	40550	52300	28200	40250	41015.08	34.39	2304	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36524	8.65	0.59	12	0.30	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
61	20240320	130320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	850	2	2.11	9048207050	220567	54.02	40750	41450	40550	52300	28200	40250	41022.49	34.39	11965	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36702	8.69	0.59	12	0.25	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
62	20240320	120317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	750	2	1.86	7772040500	189500	46.41	40750	41450	40550	52300	28200	40250	41013.41	34.39	15519	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36613	8.67	0.59	12	0.21	4730.00	69383.00	42750	20240223	-4.09	30500	20230327	34.43	42750	-4.09	20240223	35100	16.81	20240119	42750	-4.09	20240223	30500	34.43	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
63	20240320	110316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	750	2	1.86	6206177700	151337	37.06	40750	41450	40550	52300	28200	40250	41008.99	34.39	16896	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36613	8.67	0.59	12	0.17	4730.00	69383.00	42750	20240223	-4.09	30500	20230327	34.43	42750	-4.09	20240223	35100	16.81	20240119	42750	-4.09	20240223	30500	34.43	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
64	20240320	100315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	750	2	1.86	4313288550	105192	25.76	40750	41450	40550	52300	28200	40250	41003.96	34.39	17131	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36613	8.67	0.59	12	0.12	4730.00	69383.00	42750	20240223	-4.09	30500	20230327	34.43	42750	-4.09	20240223	35100	16.81	20240119	42750	-4.09	20240223	30500	34.43	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
65	20240320	090313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	550	2	1.37	407157450	10001	2.45	40750	40850	40550	52300	28200	40250	40711.67	34.39	2579	41450	40850	40550	39950	39650	40700	39800	4585	12050	5000	31390	50	1	89300000	36434	8.63	0.59	12	0.01	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30500	33.77	20230327	0.12	N	016360	5000	4584 억	30706553	N	N	127	N	N
66	20240319	160310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-900	5	-2.19	16590270600	407876	140.19	40700	41150	40250	53400	28850	41150	40674.87	34.39	-88466	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	35943	8.51	0.58	12	0.46	4730.00	69383.00	42750	20240223	-5.85	30500	20230327	31.97	42750	-5.85	20240223	35100	14.67	20240119	42750	-5.85	20240223	30500	31.97	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	127	N	N
67	20240319	150316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-700	5	-1.70	13982410450	343155	117.95	40700	41150	40300	53400	28850	41150	40746.63	34.39	-76121	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36122	8.55	0.58	12	0.38	4730.00	69383.00	42750	20240223	-5.38	30500	20230327	32.62	42750	-5.38	20240223	35100	15.24	20240119	42750	-5.38	20240223	30500	32.62	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
68	20240319	140316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-400	5	-0.97	11218152450	274933	94.50	40700	41150	40400	53400	28850	41150	40803.22	34.39	-62749	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36390	8.62	0.59	12	0.31	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
69	20240319	130259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-400	5	-0.97	9438396000	231346	79.52	40700	41150	40400	53400	28850	41150	40797.75	34.39	-48663	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36390	8.62	0.59	12	0.26	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
70	20240319	120316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-250	5	-0.61	7957528200	195069	67.05	40700	41150	40400	53400	28850	41150	40793.40	34.39	-34900	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36524	8.65	0.59	12	0.22	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
71	20240319	110316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-400	5	-0.97	6221129050	152674	52.48	40700	41150	40400	53400	28850	41150	40747.79	34.39	-25190	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36390	8.62	0.59	12	0.17	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
72	20240319	100317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-250	5	-0.61	4070073150	99888	34.33	40700	41150	40400	53400	28850	41150	40746.36	34.39	-14483	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36524	8.65	0.59	12	0.11	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
73	20240319	090315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-400	5	-0.97	862779100	21252	7.30	40700	40850	40400	53400	28850	41150	40597.52	34.39	-10289	41983	41566	41083	40666	40183	41325	40425	4585	12250	5000	32090	50	1	89300000	36390	8.62	0.59	12	0.02	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.13	N	016360	5000	4584 억	30714001	N	N	62	N	N
74	20240318	160313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	100	2	0.24	11983620450	290847	26.39	41500	41500	40600	53300	28750	41050	41202.52	34.51	-127701	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36747	8.70	0.59	12	0.33	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	62	N	N
75	20240318	150314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	200	2	0.49	10617319000	257674	23.38	41500	41500	40600	53300	28750	41050	41204.46	34.51	-118934	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36836	8.72	0.59	12	0.29	4730.00	69383.00	42750	20240223	-3.51	30500	20230327	35.25	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	30500	35.25	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
76	20240318	140314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	0	3	0.00	8651040600	210030	19.06	41500	41500	40600	53300	28750	41050	41189.55	34.51	-99083	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36658	8.68	0.59	12	0.24	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
77	20240318	130314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	50	2	0.12	7340489300	178145	16.17	41500	41500	40600	53300	28750	41050	41205.14	34.51	-86297	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36702	8.69	0.59	12	0.20	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
78	20240318	120311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	300	2	0.73	6100019650	148103	13.44	41500	41500	40600	53300	28750	41050	41187.68	34.51	-67610	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36926	8.74	0.60	12	0.17	4730.00	69383.00	42750	20240223	-3.27	30500	20230327	35.57	42750	-3.27	20240223	35100	17.81	20240119	42750	-3.27	20240223	30500	35.57	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
79	20240318	110314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	200	2	0.49	4869076200	118273	10.73	41500	41500	40600	53300	28750	41050	41168.11	34.51	-50072	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36836	8.72	0.59	12	0.13	4730.00	69383.00	42750	20240223	-3.51	30500	20230327	35.25	42750	-3.51	20240223	35100	17.52	20240119	42750	-3.51	20240223	30500	35.25	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
80	20240318	100313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	100	2	0.24	2864381250	69776	6.33	41500	41500	40600	53300	28750	41050	41051.10	34.51	-25491	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36747	8.70	0.59	12	0.08	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
81	20240318	090312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	250	2	0.61	338325800	8186	0.74	41500	41500	41050	53300	28750	41050	41329.81	34.51	-2558	42516	41782	41416	40682	40316	41600	40500	4585	12250	5000	32010	50	1	89300000	36881	8.73	0.60	12	0.01	4730.00	69383.00	42750	20240223	-3.39	30500	20230327	35.41	42750	-3.39	20240223	35100	17.66	20240119	42750	-3.39	20240223	30500	35.41	20230327	0.15	N	016360	5000	4584 억	30819013	N	N	416	N	N
82	20240315	160309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	-900	5	-2.15	44359771400	1074331	224.96	41800	42150	41050	54500	29400	41950	41290.65	34.56	-46989	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	36658	8.68	0.59	12	1.20	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	416	N	N
83	20240315	150255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-500	5	-1.19	16761800950	402280	84.24	41800	42150	41200	54500	29400	41950	41667.00	34.56	-35003	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37015	8.76	0.60	12	0.45	4730.00	69383.00	42750	20240223	-3.04	30500	20230327	35.90	42750	-3.04	20240223	35100	18.09	20240119	42750	-3.04	20240223	30500	35.90	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
84	20240315	140256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41300	-650	5	-1.55	12988786000	311280	65.18	41800	42150	41200	54500	29400	41950	41727.01	34.56	-25776	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	36881	8.73	0.60	12	0.35	4730.00	69383.00	42750	20240223	-3.39	30500	20230327	35.41	42750	-3.39	20240223	35100	17.66	20240119	42750	-3.39	20240223	30500	35.41	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
85	20240315	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	-400	5	-0.95	10233445400	244839	51.27	41800	42150	41200	54500	29400	41950	41796.63	34.56	-15820	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37104	8.78	0.60	12	0.27	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
86	20240315	120312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	-450	5	-1.07	8920681050	213239	44.65	41800	42150	41200	54500	29400	41950	41834.19	34.56	-4074	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37060	8.77	0.60	12	0.24	4730.00	69383.00	42750	20240223	-2.92	30500	20230327	36.07	42750	-2.92	20240223	35100	18.23	20240119	42750	-2.92	20240223	30500	36.07	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
87	20240315	110311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	0	3	0.00	6799354650	162314	33.99	41800	42150	41200	54500	29400	41950	41890.13	34.56	14493	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37461	8.87	0.60	12	0.18	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
88	20240315	100311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	100	2	0.24	4772131600	113846	23.84	41800	42150	41200	54500	29400	41950	41917.43	34.56	11544	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37551	8.89	0.61	12	0.13	4730.00	69383.00	42750	20240223	-1.64	30500	20230327	37.87	42750	-1.64	20240223	35100	19.80	20240119	42750	-1.64	20240223	30500	37.87	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
89	20240315	090310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-150	5	-0.36	296187550	7130	1.49	41800	41800	41200	54500	29400	41950	41540.80	34.56	429	42916	42432	41466	40982	40016	42675	41225	4585	12550	5000	32720	50	1	89300000	37327	8.84	0.60	12	0.01	4730.00	69383.00	42750	20240223	-2.22	30500	20230327	37.05	42750	-2.22	20240223	35100	19.09	20240119	42750	-2.22	20240223	30500	37.05	20230327	0.14	N	016360	5000	4584 억	30863125	N	N	2860	N	N
90	20240314	160308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	1100	2	2.69	19838838300	477089	136.42	41000	41950	40500	53100	28600	40850	41583.15	34.59	26832	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37461	8.87	0.60	12	0.53	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	2860	N	N
91	20240314	150310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	1000	2	2.45	15162665350	365601	104.54	41000	41950	40500	53100	28600	40850	41473.38	34.59	-16799	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37372	8.85	0.60	12	0.41	4730.00	69383.00	42750	20240223	-2.11	30500	20230327	37.21	42750	-2.11	20240223	35100	19.23	20240119	42750	-2.11	20240223	30500	37.21	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
92	20240314	140309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	1000	2	2.45	12634722000	305235	87.28	41000	41850	40500	53100	28600	40850	41393.55	34.59	-7159	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37372	8.85	0.60	12	0.34	4730.00	69383.00	42750	20240223	-2.11	30500	20230327	37.21	42750	-2.11	20240223	35100	19.23	20240119	42750	-2.11	20240223	30500	37.21	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
93	20240314	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	700	2	1.71	9335810500	226024	64.63	41000	41600	40500	53100	28600	40850	41304.65	34.59	-7767	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37104	8.78	0.60	12	0.25	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
94	20240314	120309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	700	2	1.71	7835899250	189914	54.31	41000	41550	40500	53100	28600	40850	41260.40	34.59	-2237	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37104	8.78	0.60	12	0.21	4730.00	69383.00	42750	20240223	-2.81	30500	20230327	36.23	42750	-2.81	20240223	35100	18.38	20240119	42750	-2.81	20240223	30500	36.23	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
95	20240314	110310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	550	2	1.35	5728482700	139125	39.78	41000	41550	40500	53100	28600	40850	41175.24	34.59	1207	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	36970	8.75	0.60	12	0.16	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
96	20240314	100310	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	650	2	1.59	3961864400	96434	27.58	41000	41550	40500	53100	28600	40850	41083.86	34.59	1473	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	37060	8.77	0.60	12	0.11	4730.00	69383.00	42750	20240223	-2.92	30500	20230327	36.07	42750	-2.92	20240223	35100	18.23	20240119	42750	-2.92	20240223	30500	36.07	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
97	20240314	090308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-200	5	-0.49	345360300	8455	2.42	41000	41050	40550	53100	28600	40850	40846.85	34.59	-2253	42216	41532	40466	39782	38716	41875	40125	4585	12250	5000	31860	50	1	89300000	36300	8.59	0.59	12	0.01	4730.00	69383.00	42750	20240223	-4.91	30500	20230327	33.28	42750	-4.91	20240223	35100	15.81	20240119	42750	-4.91	20240223	30500	33.28	20230327	0.14	N	016360	5000	4584 억	30891606	N	N	989	N	N
98	20240313	160307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	1450	2	3.68	14234371850	349681	158.80	39550	41150	39400	51200	27600	39400	40706.73	34.61	-66264	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36479	8.64	0.59	12	0.39	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	989	N	N
99	20240313	150307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	1500	2	3.81	12770176400	313884	142.54	39550	41150	39400	51200	27600	39400	40684.38	34.61	-58084	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36524	8.65	0.59	12	0.35	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
100	20240313	140309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	1550	2	3.93	10190033550	250763	113.88	39550	41150	39400	51200	27600	39400	40636.11	34.61	-49127	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36568	8.66	0.59	12	0.28	4730.00	69383.00	42750	20240223	-4.21	30500	20230327	34.26	42750	-4.21	20240223	35100	16.67	20240119	42750	-4.21	20240223	30500	34.26	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
101	20240313	130311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	1400	2	3.55	8527690800	210020	95.37	39550	41150	39400	51200	27600	39400	40604.18	34.61	-39846	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36434	8.63	0.59	12	0.24	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30500	33.77	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
102	20240313	120307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	1300	2	3.30	7344872100	181035	82.21	39550	41150	39400	51200	27600	39400	40571.56	34.61	-34077	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36345	8.60	0.59	12	0.20	4730.00	69383.00	42750	20240223	-4.80	30500	20230327	33.44	42750	-4.80	20240223	35100	15.95	20240119	42750	-4.80	20240223	30500	33.44	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
103	20240313	110307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	1150	2	2.92	5925383100	146186	66.39	39550	41150	39400	51200	27600	39400	40533.18	34.61	-20905	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36211	8.57	0.58	12	0.16	4730.00	69383.00	42750	20240223	-5.15	30500	20230327	32.95	42750	-5.15	20240223	35100	15.53	20240119	42750	-5.15	20240223	30500	32.95	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
104	20240313	100307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	1150	2	2.92	4146007000	102381	46.49	39550	41150	39400	51200	27600	39400	40495.86	34.61	-5765	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	36211	8.57	0.58	12	0.11	4730.00	69383.00	42750	20240223	-5.15	30500	20230327	32.95	42750	-5.15	20240223	35100	15.53	20240119	42750	-5.15	20240223	30500	32.95	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
105	20240313	090307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	50	2	0.13	120389500	3044	1.38	39550	39650	39400	51200	27600	39400	39549.77	34.61	-1429	40566	39982	39516	38932	38466	39750	38700	4585	11800	5000	30730	50	1	89300000	35229	8.34	0.57	12	0.00	4730.00	69383.00	42750	20240223	-7.72	30500	20230327	29.34	42750	-7.72	20240223	35100	12.39	20240119	42750	-7.72	20240223	30500	29.34	20230327	0.14	N	016360	5000	4584 억	30910442	N	N	782	N	N
106	20240312	160304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	-400	5	-1.01	8560395850	216465	91.67	40050	40100	39050	51700	27900	39800	39546.35	34.64	-9301	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35184	8.33	0.57	12	0.24	4730.00	69383.00	42750	20240223	-7.84	30500	20230327	29.18	42750	-7.84	20240223	35100	12.25	20240119	42750	-7.84	20240223	30500	29.18	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	782	N	N
107	20240312	150303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	7782783550	196740	83.32	40050	40100	39050	51700	27900	39800	39558.72	34.64	-11396	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35229	8.34	0.57	12	0.22	4730.00	69383.00	42750	20240223	-7.72	30500	20230327	29.34	42750	-7.72	20240223	35100	12.39	20240119	42750	-7.72	20240223	30500	29.34	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
108	20240312	140302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	-600	5	-1.51	6329640100	159783	67.66	40050	40100	39050	51700	27900	39800	39613.98	34.64	-14751	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35006	8.29	0.56	12	0.18	4730.00	69383.00	42750	20240223	-8.30	30500	20230327	28.52	42750	-8.30	20240223	35100	11.68	20240119	42750	-8.30	20240223	30500	28.52	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
109	20240312	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-200	5	-0.50	3699424600	92966	39.37	40050	40100	39550	51700	27900	39800	39793.31	34.64	-21183	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35363	8.37	0.57	12	0.10	4730.00	69383.00	42750	20240223	-7.37	30500	20230327	29.84	42750	-7.37	20240223	35100	12.82	20240119	42750	-7.37	20240223	30500	29.84	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
110	20240312	120304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-100	5	-0.25	3066890000	77007	32.61	40050	40100	39600	51700	27900	39800	39826.12	34.64	-16746	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35452	8.39	0.57	12	0.09	4730.00	69383.00	42750	20240223	-7.13	30500	20230327	30.16	42750	-7.13	20240223	35100	13.11	20240119	42750	-7.13	20240223	30500	30.16	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
111	20240312	110304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	0	3	0.00	2568471100	64472	27.30	40050	40100	39600	51700	27900	39800	39838.55	34.64	-12193	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35541	8.41	0.57	12	0.07	4730.00	69383.00	42750	20240223	-6.90	30500	20230327	30.49	42750	-6.90	20240223	35100	13.39	20240119	42750	-6.90	20240223	30500	30.49	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
112	20240312	100303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	100	2	0.25	1575460000	39490	16.72	40050	40100	39650	51700	27900	39800	39895.16	34.64	-7003	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35631	8.44	0.58	12	0.04	4730.00	69383.00	42750	20240223	-6.67	30500	20230327	30.82	42750	-6.67	20240223	35100	13.68	20240119	42750	-6.67	20240223	30500	30.82	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
113	20240312	090304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	250	2	0.63	203898000	5096	2.16	40050	40100	39900	51700	27900	39800	40011.38	34.64	-63	41033	40416	40033	39416	39033	40225	39225	4585	11900	5000	31040	50	1	89300000	35765	8.47	0.58	12	0.01	4730.00	69383.00	42750	20240223	-6.32	30500	20230327	31.31	42750	-6.32	20240223	35100	14.10	20240119	42750	-6.32	20240223	30500	31.31	20230327	0.15	N	016360	5000	4584 억	30931600	N	N	480	N	N
114	20240311	160303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-1150	5	-2.81	9426398650	235527	178.00	40600	40650	39650	53200	28700	40950	40022.59	34.64	-20745	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35541	8.41	0.57	12	0.26	4730.00	69383.00	42750	20240223	-6.90	30500	20230327	30.49	42750	-6.90	20240223	35100	13.39	20240119	42750	-6.90	20240223	30500	30.49	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	480	N	N
115	20240311	150303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-1150	5	-2.81	8560985400	213773	161.56	40600	40650	39650	53200	28700	40950	40047.08	34.64	-18930	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35541	8.41	0.57	12	0.24	4730.00	69383.00	42750	20240223	-6.90	30500	20230327	30.49	42750	-6.90	20240223	35100	13.39	20240119	42750	-6.90	20240223	30500	30.49	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
116	20240311	140301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-1100	5	-2.69	6931711250	172794	130.59	40600	40650	39800	53200	28700	40950	40115.46	34.64	-20257	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35586	8.42	0.57	12	0.19	4730.00	69383.00	42750	20240223	-6.78	30500	20230327	30.66	42750	-6.78	20240223	35100	13.53	20240119	42750	-6.78	20240223	30500	30.66	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
117	20240311	130304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-900	5	-2.20	4949454650	123168	93.08	40600	40650	40000	53200	28700	40950	40184.58	34.64	-8168	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35765	8.47	0.58	12	0.14	4730.00	69383.00	42750	20240223	-6.32	30500	20230327	31.31	42750	-6.32	20240223	35100	14.10	20240119	42750	-6.32	20240223	30500	31.31	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
118	20240311	120305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-750	5	-1.83	4186883550	104172	78.73	40600	40650	40000	53200	28700	40950	40192.02	34.64	-8874	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35899	8.50	0.58	12	0.12	4730.00	69383.00	42750	20240223	-5.96	30500	20230327	31.80	42750	-5.96	20240223	35100	14.53	20240119	42750	-5.96	20240223	30500	31.80	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
119	20240311	110301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-900	5	-2.20	3371049850	83867	63.38	40600	40650	40000	53200	28700	40950	40195.19	34.64	-11539	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35765	8.47	0.58	12	0.09	4730.00	69383.00	42750	20240223	-6.32	30500	20230327	31.31	42750	-6.32	20240223	35100	14.10	20240119	42750	-6.32	20240223	30500	31.31	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
120	20240311	100300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-750	5	-1.83	2255985300	56083	42.38	40600	40650	40000	53200	28700	40950	40225.83	34.64	-9821	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	35899	8.50	0.58	12	0.06	4730.00	69383.00	42750	20240223	-5.96	30500	20230327	31.80	42750	-5.96	20240223	35100	14.53	20240119	42750	-5.96	20240223	30500	31.80	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
121	20240311	090259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-350	5	-0.85	143313750	3531	2.67	40600	40650	40500	53200	28700	40950	40587.30	34.64	-662	41716	41332	41066	40682	40416	41200	40550	4585	12250	5000	31940	50	1	89300000	36256	8.58	0.59	12	0.00	4730.00	69383.00	42750	20240223	-5.03	30500	20230327	33.11	42750	-5.03	20240223	35100	15.67	20240119	42750	-5.03	20240223	30500	33.11	20230327	0.15	N	016360	5000	4584 억	30936112	N	N	250	N	N
122	20240308	160302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	100	2	0.24	5422343600	132258	71.98	41450	41450	40800	53100	28600	40850	40998.23	34.66	-3762	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36568	8.66	0.59	12	0.15	4730.00	69383.00	42750	20240223	-4.21	30500	20230327	34.26	42750	-4.21	20240223	35100	16.67	20240119	42750	-4.21	20240223	30500	34.26	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	250	N	N
123	20240308	150301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	100	2	0.24	4809272450	117284	63.83	41450	41450	40800	53100	28600	40850	41005.36	34.66	-5350	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36568	8.66	0.59	12	0.13	4730.00	69383.00	42750	20240223	-4.21	30500	20230327	34.26	42750	-4.21	20240223	35100	16.67	20240119	42750	-4.21	20240223	30500	34.26	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
124	20240308	140300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	50	2	0.12	3996463950	97461	53.04	41450	41450	40800	53100	28600	40850	41005.78	34.66	-7705	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36524	8.65	0.59	12	0.11	4730.00	69383.00	42750	20240223	-4.33	30500	20230327	34.10	42750	-4.33	20240223	35100	16.52	20240119	42750	-4.33	20240223	30500	34.10	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
125	20240308	130300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	100	2	0.24	3432026850	83674	45.54	41450	41450	40800	53100	28600	40850	41016.65	34.66	-5831	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36568	8.66	0.59	12	0.09	4730.00	69383.00	42750	20240223	-4.21	30500	20230327	34.26	42750	-4.21	20240223	35100	16.67	20240119	42750	-4.21	20240223	30500	34.26	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
126	20240308	120301	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	200	2	0.49	2944512300	71785	39.07	41450	41450	40800	53100	28600	40850	41018.49	34.66	-5473	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36658	8.68	0.59	12	0.08	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
127	20240308	110300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	250	2	0.61	2578906100	62877	34.22	41450	41450	40800	53100	28600	40850	41015.10	34.66	-5774	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36702	8.69	0.59	12	0.07	4730.00	69383.00	42750	20240223	-3.86	30500	20230327	34.75	42750	-3.86	20240223	35100	17.09	20240119	42750	-3.86	20240223	30500	34.75	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
128	20240308	100259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	0	3	0.00	1807627950	44028	23.96	41450	41450	40800	53100	28600	40850	41056.33	34.66	-7804	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36479	8.64	0.59	12	0.05	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
129	20240308	090258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	200	2	0.49	258573250	6262	3.41	41450	41450	40950	53100	28600	40850	41292.51	34.66	564	41516	41182	40766	40432	40016	41350	40600	4585	12250	5000	31860	50	1	89300000	36658	8.68	0.59	12	0.01	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.15	N	016360	5000	4584 억	30952486	N	N	208	N	N
130	20240307	160300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	300	2	0.74	7484343750	183691	62.36	40650	41100	40350	52700	28400	40550	40744.19	34.67	-6724	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36479	8.64	0.59	12	0.21	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	208	N	N
131	20240307	150248	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	200	2	0.49	6631132100	162784	55.26	40650	41100	40350	52700	28400	40550	40735.77	34.67	-5139	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36390	8.62	0.59	12	0.18	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
132	20240307	140256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	300	2	0.74	4900266350	120254	40.83	40650	41100	40350	52700	28400	40550	40749.30	34.67	-11638	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36479	8.64	0.59	12	0.13	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
133	20240307	130257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	100	2	0.25	4013203500	98463	33.43	40650	41100	40350	52700	28400	40550	40758.49	34.67	-11570	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36300	8.59	0.59	12	0.11	4730.00	69383.00	42750	20240223	-4.91	30500	20230327	33.28	42750	-4.91	20240223	35100	15.81	20240119	42750	-4.91	20240223	30500	33.28	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
134	20240307	120257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	200	2	0.49	3185695550	78090	26.51	40650	41100	40400	52700	28400	40550	40795.18	34.67	-8612	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36390	8.62	0.59	12	0.09	4730.00	69383.00	42750	20240223	-4.68	30500	20230327	33.61	42750	-4.68	20240223	35100	16.10	20240119	42750	-4.68	20240223	30500	33.61	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
135	20240307	110259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	250	2	0.62	2467959200	60472	20.53	40650	41100	40400	52700	28400	40550	40811.60	34.67	-4901	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36434	8.63	0.59	12	0.07	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30500	33.77	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
136	20240307	100300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	50	2	0.12	1011549100	24868	8.44	40650	40950	40400	52700	28400	40550	40676.74	34.67	-6536	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36256	8.58	0.59	12	0.03	4730.00	69383.00	42750	20240223	-5.03	30500	20230327	33.11	42750	-5.03	20240223	35100	15.67	20240119	42750	-5.03	20240223	30500	33.11	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
137	20240307	090257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	250	2	0.62	91380000	2240	0.76	40650	40950	40650	52700	28400	40550	40794.64	34.67	681	42483	41516	40483	39516	38483	41000	39000	4585	12150	5000	31620	50	1	89300000	36434	8.63	0.59	12	0.00	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30500	33.77	20230327	0.14	N	016360	5000	4584 억	30957826	N	N	531	N	N
138	20240306	160256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-500	5	-1.22	11813890350	290044	127.02	40900	41450	39450	53300	28750	41050	40731.21	34.64	-1305	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36211	8.57	0.58	12	0.32	4730.00	69383.00	42750	20240223	-5.15	30500	20230327	32.95	42750	-5.15	20240223	35100	15.53	20240119	42750	-5.15	20240223	30500	32.95	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	531	N	N
139	20240306	150257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-700	5	-1.71	10427985950	255810	112.02	40900	41450	39450	53300	28750	41050	40764.40	34.64	-3242	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36033	8.53	0.58	12	0.29	4730.00	69383.00	42750	20240223	-5.61	30500	20230327	32.30	42750	-5.61	20240223	35100	14.96	20240119	42750	-5.61	20240223	30500	32.30	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
140	20240306	140256	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-500	5	-1.22	8606199750	210850	92.33	40900	41450	39450	53300	28750	41050	40816.52	34.64	12065	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36211	8.57	0.58	12	0.24	4730.00	69383.00	42750	20240223	-5.15	30500	20230327	32.95	42750	-5.15	20240223	35100	15.53	20240119	42750	-5.15	20240223	30500	32.95	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
141	20240306	130257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-200	5	-0.49	7300311000	178798	78.30	40900	41450	39450	53300	28750	41050	40829.74	34.64	17365	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36479	8.64	0.59	12	0.20	4730.00	69383.00	42750	20240223	-4.44	30500	20230327	33.93	42750	-4.44	20240223	35100	16.38	20240119	42750	-4.44	20240223	30500	33.93	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
142	20240306	120258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-450	5	-1.10	6364968050	155796	68.23	40900	41450	39450	53300	28750	41050	40854.30	34.64	22812	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36256	8.58	0.59	12	0.17	4730.00	69383.00	42750	20240223	-5.03	30500	20230327	33.11	42750	-5.03	20240223	35100	15.67	20240119	42750	-5.03	20240223	30500	33.11	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
143	20240306	110258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	-250	5	-0.61	4256663200	103664	45.40	40900	41450	40700	53300	28750	41050	41062.13	34.64	22376	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36434	8.63	0.59	12	0.12	4730.00	69383.00	42750	20240223	-4.56	30500	20230327	33.77	42750	-4.56	20240223	35100	16.24	20240119	42750	-4.56	20240223	30500	33.77	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
144	20240306	100253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	100	2	0.24	2575646000	62630	27.43	40900	41450	40850	53300	28750	41050	41124.99	34.64	21337	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36747	8.70	0.59	12	0.07	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
145	20240306	090257	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	100	2	0.24	789703700	19215	8.41	40900	41350	40850	53300	28750	41050	41098.70	34.64	15000	42716	41882	41466	40632	40216	41675	40425	4585	12250	5000	32010	50	1	89300000	36747	8.70	0.59	12	0.02	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.14	N	016360	5000	4584 억	30930810	N	N	933	N	N
146	20240305	160255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	-900	5	-2.15	9498490150	228087	71.85	41600	42300	41050	54500	29400	41950	41644.27	34.66	-37944	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	36658	8.68	0.59	12	0.26	4730.00	69383.00	42750	20240223	-3.98	30500	20230327	34.59	42750	-3.98	20240223	35100	16.95	20240119	42750	-3.98	20240223	30500	34.59	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	933	N	N
147	20240305	150258	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-800	5	-1.91	8516580950	204185	64.32	41600	42300	41100	54500	29400	41950	41710.12	34.66	-35817	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	36747	8.70	0.59	12	0.23	4730.00	69383.00	42750	20240223	-3.74	30500	20230327	34.92	42750	-3.74	20240223	35100	17.24	20240119	42750	-3.74	20240223	30500	34.92	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
148	20240305	140252	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-550	5	-1.31	7157734650	171267	53.95	41600	42300	41400	54500	29400	41950	41792.84	34.66	-29510	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	36970	8.75	0.60	12	0.19	4730.00	69383.00	42750	20240223	-3.16	30500	20230327	35.74	42750	-3.16	20240223	35100	17.95	20240119	42750	-3.16	20240223	30500	35.74	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
149	20240305	130254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-250	5	-0.60	6147110800	146932	46.28	41600	42300	41450	54500	29400	41950	41836.43	34.66	-24122	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	37238	8.82	0.60	12	0.16	4730.00	69383.00	42750	20240223	-2.46	30500	20230327	36.72	42750	-2.46	20240223	35100	18.80	20240119	42750	-2.46	20240223	30500	36.72	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
150	20240305	120254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-300	5	-0.72	5145082100	122842	38.69	41600	42300	41600	54500	29400	41950	41883.74	34.66	-20184	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	37193	8.81	0.60	12	0.14	4730.00	69383.00	42750	20240223	-2.57	30500	20230327	36.56	42750	-2.57	20240223	35100	18.66	20240119	42750	-2.57	20240223	30500	36.56	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
151	20240305	110255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-250	5	-0.60	4049137150	96553	30.41	41600	42300	41600	54500	29400	41950	41936.94	34.66	-11261	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	37238	8.82	0.60	12	0.11	4730.00	69383.00	42750	20240223	-2.46	30500	20230327	36.72	42750	-2.46	20240223	35100	18.80	20240119	42750	-2.46	20240223	30500	36.72	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
152	20240305	100254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-50	5	-0.12	2754144850	65588	20.66	41600	42300	41600	54500	29400	41950	41991.60	34.66	-6720	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	37417	8.86	0.60	12	0.07	4730.00	69383.00	42750	20240223	-1.99	30500	20230327	37.38	42750	-1.99	20240223	35100	19.37	20240119	42750	-1.99	20240223	30500	37.38	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
153	20240305	090254	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	-350	5	-0.83	233461850	5608	1.77	41600	41850	41600	54500	29400	41950	41630.14	34.66	-2246	42783	42366	41983	41566	41183	42575	41775	4585	12550	5000	32720	50	1	89300000	37149	8.79	0.60	12	0.01	4730.00	69383.00	42750	20240223	-2.69	30500	20230327	36.39	42750	-2.69	20240223	35100	18.52	20240119	42750	-2.69	20240223	30500	36.39	20230327	0.15	N	016360	5000	4584 억	30953339	N	N	671	N	N
154	20240304	160253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	400	2	0.96	13309468200	317058	42.28	41700	42400	41600	54000	29100	41550	41978.03	34.72	-61964	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37461	8.87	0.60	12	0.36	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	671	N	N
155	20240304	150253	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	250	2	0.60	11630494900	276966	36.93	41700	42400	41700	54000	29100	41550	41992.50	34.72	-63150	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37327	8.84	0.60	12	0.31	4730.00	69383.00	42750	20240223	-2.22	30500	20230327	37.05	42750	-2.22	20240223	35100	19.09	20240119	42750	-2.22	20240223	30500	37.05	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
156	20240304	140240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	500	2	1.20	9996345800	238007	31.74	41700	42400	41700	54000	29100	41550	42000.22	34.72	-47890	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37551	8.89	0.61	12	0.27	4730.00	69383.00	42750	20240223	-1.64	30500	20230327	37.87	42750	-1.64	20240223	35100	19.80	20240119	42750	-1.64	20240223	30500	37.87	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
157	20240304	130251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	400	2	0.96	7806891550	185903	24.79	41700	42400	41700	54000	29100	41550	41994.44	34.72	-43710	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37461	8.87	0.60	12	0.21	4730.00	69383.00	42750	20240223	-1.87	30500	20230327	37.54	42750	-1.87	20240223	35100	19.52	20240119	42750	-1.87	20240223	30500	37.54	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
158	20240304	120241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	500	2	1.20	6465343300	153982	20.53	41700	42400	41700	54000	29100	41550	41987.66	34.72	-33513	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37551	8.89	0.61	12	0.17	4730.00	69383.00	42750	20240223	-1.64	30500	20230327	37.87	42750	-1.64	20240223	35100	19.80	20240119	42750	-1.64	20240223	30500	37.87	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
159	20240304	110250	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	450	2	1.08	5183236850	123491	16.47	41700	42400	41700	54000	29100	41550	41972.59	34.72	-28079	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37506	8.88	0.61	12	0.14	4730.00	69383.00	42750	20240223	-1.75	30500	20230327	37.70	42750	-1.75	20240223	35100	19.66	20240119	42750	-1.75	20240223	30500	37.70	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
160	20240304	100251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	350	2	0.84	3453358550	82204	10.96	41700	42400	41700	54000	29100	41550	42009.63	34.72	-9958	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37417	8.86	0.60	12	0.09	4730.00	69383.00	42750	20240223	-1.99	30500	20230327	37.38	42750	-1.99	20240223	35100	19.37	20240119	42750	-1.99	20240223	30500	37.38	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N
161	20240304	090251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	300	2	0.72	449736750	10756	1.43	41700	42000	41700	54000	29100	41550	41812.69	34.72	-2380	42450	42000	41100	40650	39750	42225	40875	4585	12450	5000	32400	50	1	89300000	37372	8.85	0.60	12	0.01	4730.00	69383.00	42750	20240223	-2.11	30500	20230327	37.21	42750	-2.11	20240223	35100	19.23	20240119	42750	-2.11	20240223	30500	37.21	20230327	0.15	N	016360	5000	4584 억	31007308	N	N	2522	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History