KissMeData/105560/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	160748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	-800	5	-1.14	70433602500	1002610	61.94	71300	71800	69500	91300	49300	70300	70252.18	75.59	0	-149675	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	280440	6.50	0.58	12	0.25	10685.00	120321.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	7255	N	00	N
3	20240329	150751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	-500	5	-0.71	62291663300	885624	54.71	71300	71800	69600	91300	49300	70300	70336.47	75.59	0	-149101	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	281651	6.53	0.58	12	0.22	10685.00	120321.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
4	20240329	140746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	-500	5	-0.71	51315469700	728602	45.01	71300	71800	69700	91300	49300	70300	70430.05	75.59	0	-138087	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	281651	6.53	0.58	12	0.18	10685.00	120321.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
5	20240329	130735	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	-100	5	-0.14	42712702800	605499	37.41	71300	71800	69900	91300	49300	70300	70541.35	75.59	0	-123965	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	283265	6.57	0.58	12	0.15	10685.00	120321.00	78600	20240314	-10.69	46150	20230707	52.11	78600	-10.69	20240314	48900	43.56	20240119	78600	-10.69	20240314	46150	52.11	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
6	20240329	120743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70400	100	2	0.14	36112252900	511483	31.60	71300	71800	70000	91300	49300	70300	70603.06	75.59	0	-96191	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	284072	6.59	0.59	12	0.13	10685.00	120321.00	78600	20240314	-10.43	46150	20230707	52.55	78600	-10.43	20240314	48900	43.97	20240119	78600	-10.43	20240314	46150	52.55	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
7	20240329	110732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	300	2	0.43	27891006000	394611	24.38	71300	71800	70000	91300	49300	70300	70679.79	75.59	0	-82852	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	284879	6.61	0.59	12	0.10	10685.00	120321.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
8	20240329	100734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	300	2	0.43	18609733600	262920	16.24	71300	71800	70000	91300	49300	70300	70781.06	75.59	0	-32641	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	284879	6.61	0.59	12	0.07	10685.00	120321.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
9	20240329	090733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70700	400	2	0.57	6419970400	90252	5.58	71300	71800	70400	91300	49300	70300	71134.26	75.59	0	1222	71633	70966	70233	69566	68833	71300	69900	20906	21000	5000	54830	100	1	403511072	285282	6.62	0.59	12	0.02	10685.00	120321.00	78600	20240314	-10.05	46150	20230707	53.20	78600	-10.05	20240314	48900	44.58	20240119	78600	-10.05	20240314	46150	53.20	20230707	0.04	N	105560	5000	20905 억		305015894	N	N	454	N	00	N
10	20240328	160740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	1300	2	1.88	112708911800	1603133	76.09	70000	70900	69500	89700	48300	69000	70305.46	75.48	0	-223121	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	283668	6.58	0.58	12	0.40	10685.00	120321.00	78600	20240314	-10.56	46150	20230707	52.33	78600	-10.56	20240314	48900	43.76	20240119	78600	-10.56	20240314	46150	52.33	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	454	N	00	N
11	20240328	150740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	1600	2	2.32	91322366800	1299233	61.66	70000	70900	69500	89700	48300	69000	70289.51	75.48	0	-228827	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	284879	6.61	0.59	12	0.32	10685.00	120321.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
12	20240328	140731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	1200	2	1.74	77439626500	1102287	52.32	70000	70900	69500	89700	48300	69000	70253.67	75.48	0	-209385	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	283265	6.57	0.58	12	0.27	10685.00	120321.00	78600	20240314	-10.69	46150	20230707	52.11	78600	-10.69	20240314	48900	43.56	20240119	78600	-10.69	20240314	46150	52.11	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
13	20240328	130729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	1300	2	1.88	69623036600	991273	47.05	70000	70900	69500	89700	48300	69000	70236.07	75.48	0	-186890	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	283668	6.58	0.58	12	0.25	10685.00	120321.00	78600	20240314	-10.56	46150	20230707	52.33	78600	-10.56	20240314	48900	43.76	20240119	78600	-10.56	20240314	46150	52.33	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
14	20240328	120733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70000	1000	2	1.45	62935043500	896070	42.53	70000	70900	69500	89700	48300	69000	70234.61	75.48	0	-161726	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	282458	6.55	0.58	12	0.22	10685.00	120321.00	78600	20240314	-10.94	46150	20230707	51.68	78600	-10.94	20240314	48900	43.15	20240119	78600	-10.94	20240314	46150	51.68	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
15	20240328	110733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1100	2	1.59	55356071600	787844	37.39	70000	70900	69500	89700	48300	69000	70262.84	75.48	0	-124274	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	282861	6.56	0.58	12	0.20	10685.00	120321.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
16	20240328	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1100	2	1.59	42660007400	606612	28.79	70000	70900	69500	89700	48300	69000	70325.17	75.48	0	-99192	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	282861	6.56	0.58	12	0.15	10685.00	120321.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
17	20240328	090746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	1300	2	1.88	14120648700	201686	9.57	70000	70400	69500	89700	48300	69000	70013.36	75.48	0	-3218	73200	71100	69900	67800	66600	70500	67200	20906	20700	5000	53820	100	1	403511072	283668	6.58	0.58	12	0.05	10685.00	120321.00	78600	20240314	-10.56	46150	20230707	52.33	78600	-10.56	20240314	48900	43.76	20240119	78600	-10.56	20240314	46150	52.33	20230707	0.05	N	105560	5000	20905 억		304564650	N	N	1428	N	00	N
18	20240327	160743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69000	-2800	5	-3.90	147612415800	2104358	122.93	71700	72000	68700	93300	50300	71800	70146.51	75.49	0	-172853	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	278423	6.46	0.57	12	0.52	10685.00	120321.00	78600	20240314	-12.21	46150	20230707	49.51	78600	-12.21	20240314	48900	41.10	20240119	78600	-12.21	20240314	46150	49.51	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1428	N	00	N
19	20240327	150745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	-2900	5	-4.04	135809162800	1933135	112.93	71700	72000	68800	93300	50300	71800	70253.10	75.49	0	-188850	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	278019	6.45	0.57	12	0.48	10685.00	120321.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
20	20240327	140744	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69200	-2600	5	-3.62	107648143400	1524709	89.07	71700	72000	69100	93300	50300	71800	70602.20	75.49	0	-182815	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	279230	6.48	0.58	12	0.38	10685.00	120321.00	78600	20240314	-11.96	46150	20230707	49.95	78600	-11.96	20240314	48900	41.51	20240119	78600	-11.96	20240314	46150	49.95	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
21	20240327	130743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	-2000	5	-2.79	85523054600	1206495	70.48	71700	72000	69700	93300	50300	71800	70885.33	75.49	0	-152928	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	281651	6.53	0.58	12	0.30	10685.00	120321.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
22	20240327	120745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70500	-1300	5	-1.81	67682138600	951875	55.60	71700	72000	70500	93300	50300	71800	71103.82	75.49	0	-90392	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	284475	6.60	0.59	12	0.24	10685.00	120321.00	78600	20240314	-10.31	46150	20230707	52.76	78600	-10.31	20240314	48900	44.17	20240119	78600	-10.31	20240314	46150	52.76	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
23	20240327	110741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71000	-800	5	-1.11	53891062800	757356	44.24	71700	72000	70600	93300	50300	71800	71156.61	75.49	0	-25527	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	286493	6.64	0.59	12	0.19	10685.00	120321.00	78600	20240314	-9.67	46150	20230707	53.85	78600	-9.67	20240314	48900	45.19	20240119	78600	-9.67	20240314	46150	53.85	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
24	20240327	100738	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71600	-200	5	-0.28	41086412300	577660	33.74	71700	72000	70600	93300	50300	71800	71125.27	75.49	0	-19910	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	288914	6.70	0.60	12	0.14	10685.00	120321.00	78600	20240314	-8.91	46150	20230707	55.15	78600	-8.91	20240314	48900	46.42	20240119	78600	-8.91	20240314	46150	55.15	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
25	20240327	090743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71300	-500	5	-0.70	11305011600	158246	9.24	71700	72000	71000	93300	50300	71800	71438.85	75.49	0	-19466	75266	73532	72666	70932	70066	73100	70500	20906	21500	5000	56000	100	1	403511072	287703	6.67	0.59	12	0.04	10685.00	120321.00	78600	20240314	-9.29	46150	20230707	54.50	78600	-9.29	20240314	48900	45.81	20240119	78600	-9.29	20240314	46150	54.50	20230707	0.05	N	105560	5000	20905 억		304628075	N	N	1838	N	00	N
26	20240326	160637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71800	-200	5	-0.28	124443344700	1708593	83.21	72300	74400	71800	93600	50400	72000	72834.78	75.41	0	406511	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	289721	6.72	0.60	12	0.42	10685.00	120321.00	78600	20240314	-8.65	46150	20230707	55.58	78600	-8.65	20240314	48900	46.83	20240119	78600	-8.65	20240314	46150	55.58	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	1838	N	00	N
27	20240326	150733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71900	-100	5	-0.14	102097383500	1397514	68.06	72300	74400	71800	93600	50400	72000	73056.43	75.41	0	375783	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	290124	6.73	0.60	12	0.35	10685.00	120321.00	78600	20240314	-8.52	46150	20230707	55.80	78600	-8.52	20240314	48900	47.03	20240119	78600	-8.52	20240314	46150	55.80	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
28	20240326	140730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72300	300	2	0.42	85006895200	1160360	56.51	72300	74400	72100	93600	50400	72000	73259.08	75.41	0	346232	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	291739	6.77	0.60	12	0.29	10685.00	120321.00	78600	20240314	-8.02	46150	20230707	56.66	78600	-8.02	20240314	48900	47.85	20240119	78600	-8.02	20240314	46150	56.66	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
29	20240326	130727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72600	600	2	0.83	74695129300	1018088	49.58	72300	74400	72100	93600	50400	72000	73368.05	75.41	0	300962	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	292949	6.79	0.60	12	0.25	10685.00	120321.00	78600	20240314	-7.63	46150	20230707	57.31	78600	-7.63	20240314	48900	48.47	20240119	78600	-7.63	20240314	46150	57.31	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
30	20240326	120729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73100	1100	2	1.53	63528334200	864492	42.10	72300	74400	72100	93600	50400	72000	73486.33	75.41	0	276053	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	294967	6.84	0.61	12	0.21	10685.00	120321.00	78600	20240314	-7.00	46150	20230707	58.40	78600	-7.00	20240314	48900	49.49	20240119	78600	-7.00	20240314	46150	58.40	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
31	20240326	110724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	1800	2	2.50	51491365300	700636	34.12	72300	74400	72100	93600	50400	72000	73492.33	75.41	0	259450	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	297791	6.91	0.61	12	0.17	10685.00	120321.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
32	20240326	100733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73600	1600	2	2.22	33890045100	462864	22.54	72300	74100	72100	93600	50400	72000	73218.16	75.41	0	152539	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	296984	6.89	0.61	12	0.11	10685.00	120321.00	78600	20240314	-6.36	46150	20230707	59.48	78600	-6.36	20240314	48900	50.51	20240119	78600	-6.36	20240314	46150	59.48	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
33	20240326	090733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73100	1100	2	1.53	9562219900	131824	6.42	72300	73400	72100	93600	50400	72000	72537.80	75.41	0	37333	76800	74400	72700	70300	68600	73550	69450	20906	21600	5000	56160	100	1	403511072	294967	6.84	0.61	12	0.03	10685.00	120321.00	78600	20240314	-7.00	46150	20230707	58.40	78600	-7.00	20240314	48900	49.49	20240119	78600	-7.00	20240314	46150	58.40	20230707	0.04	N	105560	5000	20905 억		304286914	N	N	204	N	00	N
34	20240325	160757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72000	-2900	5	-3.87	148227019200	2051222	164.77	74200	75100	71000	97300	52500	74900	72262.83	75.44	0	-273402	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	290528	6.74	0.60	12	0.51	10685.00	120321.00	78600	20240314	-8.40	46150	20230707	56.01	78600	-8.40	20240314	48900	47.24	20240119	78600	-8.40	20240314	46150	56.01	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	204	N	00	N
35	20240325	150759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72400	-2500	5	-3.34	134890076500	1866438	149.93	74200	75100	71000	97300	52500	74900	72271.39	75.44	0	-277258	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	292142	6.78	0.60	12	0.46	10685.00	120321.00	78600	20240314	-7.89	46150	20230707	56.88	78600	-7.89	20240314	48900	48.06	20240119	78600	-7.89	20240314	46150	56.88	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
36	20240325	140758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72300	-2600	5	-3.47	118301161600	1636514	131.46	74200	75100	71000	97300	52500	74900	72288.51	75.44	0	-260613	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	291739	6.77	0.60	12	0.41	10685.00	120321.00	78600	20240314	-8.02	46150	20230707	56.66	78600	-8.02	20240314	48900	47.85	20240119	78600	-8.02	20240314	46150	56.66	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
37	20240325	130758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71300	-3600	5	-4.81	101555026700	1402719	112.68	74200	75100	71000	97300	52500	74900	72398.70	75.44	0	-224706	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	287703	6.67	0.59	12	0.35	10685.00	120321.00	78600	20240314	-9.29	46150	20230707	54.50	78600	-9.29	20240314	48900	45.81	20240119	78600	-9.29	20240314	46150	54.50	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
38	20240325	120801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71200	-3700	5	-4.94	84364782800	1161191	93.28	74200	75100	71000	97300	52500	74900	72653.67	75.44	0	-191570	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	287300	6.66	0.59	12	0.29	10685.00	120321.00	78600	20240314	-9.41	46150	20230707	54.28	78600	-9.41	20240314	48900	45.60	20240119	78600	-9.41	20240314	46150	54.28	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
39	20240325	110759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72000	-2900	5	-3.87	65159876500	892463	71.69	74200	75100	71700	97300	52500	74900	73011.29	75.44	0	-139295	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	290528	6.74	0.60	12	0.22	10685.00	120321.00	78600	20240314	-8.40	46150	20230707	56.01	78600	-8.40	20240314	48900	47.24	20240119	78600	-8.40	20240314	46150	56.01	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
40	20240325	100759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72500	-2400	5	-3.20	41024715800	557378	44.77	74200	75100	72400	97300	52500	74900	73603.04	75.44	0	-84294	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	292546	6.79	0.60	12	0.14	10685.00	120321.00	78600	20240314	-7.76	46150	20230707	57.10	78600	-7.76	20240314	48900	48.26	20240119	78600	-7.76	20240314	46150	57.10	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
41	20240325	090802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	-600	5	-0.80	10698775200	143833	11.55	74200	75100	73600	97300	52500	74900	74383.31	75.44	0	10454	76766	75832	75066	74132	73366	75450	73750	20906	22400	5000	58420	100	1	403511072	299809	6.95	0.62	12	0.04	10685.00	120321.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.05	N	105560	5000	20905 억		304413774	N	N	701	N	00	N
42	20240322	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74900	-1200	5	-1.58	92850827800	1235910	64.16	75000	76000	74300	98900	53300	76100	75127.86	75.49	0	-260477	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	302230	7.01	0.62	12	0.31	10685.00	120321.00	78600	20240314	-4.71	46150	20230707	62.30	78600	-4.71	20240314	48900	53.17	20240119	78600	-4.71	20240314	46150	62.30	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	701	N	00	N
43	20240322	150801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-1000	5	-1.31	78758172700	1047948	54.40	75000	76000	74300	98900	53300	76100	75154.46	75.49	0	-229744	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	303037	7.03	0.62	12	0.26	10685.00	120321.00	78600	20240314	-4.45	46150	20230707	62.73	78600	-4.45	20240314	48900	53.58	20240119	78600	-4.45	20240314	46150	62.73	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
44	20240322	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75200	-900	5	-1.18	70024541200	931825	48.37	75000	76000	74300	98900	53300	76100	75147.51	75.49	0	-197903	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	303440	7.04	0.62	12	0.23	10685.00	120321.00	78600	20240314	-4.33	46150	20230707	62.95	78600	-4.33	20240314	48900	53.78	20240119	78600	-4.33	20240314	46150	62.95	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
45	20240322	130756	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75000	-1100	5	-1.45	63266451300	841928	43.70	75000	76000	74300	98900	53300	76100	75144.48	75.49	0	-159260	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	302633	7.02	0.62	12	0.21	10685.00	120321.00	78600	20240314	-4.58	46150	20230707	62.51	78600	-4.58	20240314	48900	53.37	20240119	78600	-4.58	20240314	46150	62.51	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
46	20240322	120752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-1000	5	-1.31	55716024500	741213	38.48	75000	76000	74300	98900	53300	76100	75168.43	75.49	0	-107692	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	303037	7.03	0.62	12	0.18	10685.00	120321.00	78600	20240314	-4.45	46150	20230707	62.73	78600	-4.45	20240314	48900	53.58	20240119	78600	-4.45	20240314	46150	62.73	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
47	20240322	110800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-1000	5	-1.31	46096767400	613429	31.84	75000	76000	74300	98900	53300	76100	75145.71	75.49	0	-81132	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	303037	7.03	0.62	12	0.15	10685.00	120321.00	78600	20240314	-4.45	46150	20230707	62.73	78600	-4.45	20240314	48900	53.58	20240119	78600	-4.45	20240314	46150	62.73	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
48	20240322	100753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	-800	5	-1.05	34093800700	453416	23.54	75000	76000	74300	98900	53300	76100	75192.76	75.49	0	-44829	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	303844	7.05	0.63	12	0.11	10685.00	120321.00	78600	20240314	-4.20	46150	20230707	63.16	78600	-4.20	20240314	48900	53.99	20240119	78600	-4.20	20240314	46150	63.16	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
49	20240322	090751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75600	-500	5	-0.66	11259231300	149700	7.77	75000	76000	74300	98900	53300	76100	75210.66	75.49	0	-7033	78700	77400	75500	74200	72300	78050	74850	20906	22800	5000	59350	100	1	403511072	305054	7.08	0.63	12	0.04	10685.00	120321.00	78600	20240314	-3.82	46150	20230707	63.81	78600	-3.82	20240314	48900	54.60	20240119	78600	-3.82	20240314	46150	63.81	20230707	0.06	N	105560	5000	20905 억		304611994	N	N	1771	N	00	N
50	20240321	160758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	2300	2	3.12	133850388000	1777626	77.64	73600	76800	73600	95900	51700	73800	75296.90	75.46	0	-111942	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	307072	7.12	0.63	12	0.44	10685.00	120321.00	78600	20240314	-3.18	46150	20230707	64.90	78600	-3.18	20240314	48900	55.62	20240119	78600	-3.18	20240314	46150	64.90	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	1717	N	00	N
51	20240321	150753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	2300	2	3.12	118007208200	1569380	68.54	73600	76800	73600	95900	51700	73800	75193.52	75.46	0	-49089	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	307072	7.12	0.63	12	0.39	10685.00	120321.00	78600	20240314	-3.18	46150	20230707	64.90	78600	-3.18	20240314	48900	55.62	20240119	78600	-3.18	20240314	46150	64.90	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
52	20240321	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	2500	2	3.39	103392504200	1377670	60.17	73600	76800	73600	95900	51700	73800	75048.82	75.46	0	-19377	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	307879	7.14	0.63	12	0.34	10685.00	120321.00	78600	20240314	-2.93	46150	20230707	65.33	78600	-2.93	20240314	48900	56.03	20240119	78600	-2.93	20240314	46150	65.33	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
53	20240321	130741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75900	2100	2	2.85	78853199800	1056370	46.14	73600	75900	73600	95900	51700	73800	74645.44	75.46	0	2833	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	306265	7.10	0.63	12	0.26	10685.00	120321.00	78600	20240314	-3.44	46150	20230707	64.46	78600	-3.44	20240314	48900	55.21	20240119	78600	-3.44	20240314	46150	64.46	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
54	20240321	120754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75900	2100	2	2.85	61662433300	828921	36.20	73600	75900	73600	95900	51700	73800	74388.79	75.46	0	1393	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	306265	7.10	0.63	12	0.21	10685.00	120321.00	78600	20240314	-3.44	46150	20230707	64.46	78600	-3.44	20240314	48900	55.21	20240119	78600	-3.44	20240314	46150	64.46	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
55	20240321	110751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	500	2	0.68	42223606200	570061	24.90	73600	74900	73600	95900	51700	73800	74068.58	75.46	0	-17703	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	299809	6.95	0.62	12	0.14	10685.00	120321.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
56	20240321	100755	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	200	2	0.27	30075957300	406545	17.76	73600	74900	73600	95900	51700	73800	73979.41	75.46	0	-10747	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	298598	6.93	0.62	12	0.10	10685.00	120321.00	78600	20240314	-5.85	46150	20230707	60.35	78600	-5.85	20240314	48900	51.33	20240119	78600	-5.85	20240314	46150	60.35	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
57	20240321	090758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	500	2	0.68	12034863900	162630	7.10	73600	74900	73600	95900	51700	73800	74001.50	75.46	0	5434	77733	75766	74533	72566	71333	75150	71950	20906	22100	5000	57560	100	1	403511072	299809	6.95	0.62	12	0.04	10685.00	120321.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.06	N	105560	5000	20905 억		304484352	N	N	936	N	00	N
58	20240320	160746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	1300	2	1.79	164472066200	2207852	143.11	73900	76500	73300	94200	50800	72500	74494.71	75.40	0	-644211	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	297791	6.91	0.61	12	0.55	10685.00	120321.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	936	N	00	N
59	20240320	150748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	1500	2	2.07	148046967000	1985542	128.70	73900	76500	73300	94200	50800	72500	74562.51	75.40	0	-544288	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	298598	6.93	0.62	12	0.49	10685.00	120321.00	78600	20240314	-5.85	46150	20230707	60.35	78600	-5.85	20240314	48900	51.33	20240119	78600	-5.85	20240314	46150	60.35	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
60	20240320	140754	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	1600	2	2.21	132166339000	1770560	114.76	73900	76500	73300	94200	50800	72500	74646.64	75.40	0	-424126	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	299002	6.93	0.62	12	0.44	10685.00	120321.00	78600	20240314	-5.73	46150	20230707	60.56	78600	-5.73	20240314	48900	51.53	20240119	78600	-5.73	20240314	46150	60.56	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
61	20240320	130752	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	1300	2	1.79	114742959300	1535307	99.52	73900	76500	73300	94200	50800	72500	74736.18	75.40	0	-302361	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	297791	6.91	0.61	12	0.38	10685.00	120321.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
62	20240320	120746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73500	1000	2	1.38	102475138100	1369169	88.75	73900	76500	73300	94200	50800	72500	74844.79	75.40	0	-272180	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	296581	6.88	0.61	12	0.34	10685.00	120321.00	78600	20240314	-6.49	46150	20230707	59.26	78600	-6.49	20240314	48900	50.31	20240119	78600	-6.49	20240314	46150	59.26	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
63	20240320	110748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	1300	2	1.79	86988726900	1159134	75.13	73900	76500	73500	94200	50800	72500	75046.33	75.40	0	-239344	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	297791	6.91	0.61	12	0.29	10685.00	120321.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
64	20240320	100743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	2100	2	2.90	67565945400	896918	58.14	73900	76500	73900	94200	50800	72500	75331.28	75.40	0	-156396	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	301019	6.98	0.62	12	0.22	10685.00	120321.00	78600	20240314	-5.09	46150	20230707	61.65	78600	-5.09	20240314	48900	52.56	20240119	78600	-5.09	20240314	46150	61.65	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
65	20240320	090746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	3700	2	5.10	29174489700	387509	25.12	73900	76400	73900	94200	50800	72500	75287.34	75.40	0	31201	74766	73632	72966	71832	71166	73300	71500	20906	21700	5000	56550	100	1	403511072	307475	7.13	0.63	12	0.10	10685.00	120321.00	78600	20240314	-3.05	46150	20230707	65.11	78600	-3.05	20240314	48900	55.83	20240119	78600	-3.05	20240314	46150	65.11	20230707	0.07	N	105560	5000	20905 억		304253272	N	N	256	N	00	N
66	20240319	160737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72500	-1900	5	-2.55	112542251000	1540319	75.30	73300	74100	72300	96700	52100	74400	73064.61	75.45	0	-67724	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	292546	6.79	0.60	12	0.38	10685.00	120321.00	78600	20240314	-7.76	46150	20230707	57.10	78600	-7.76	20240314	48900	48.26	20240119	78600	-7.76	20240314	46150	57.10	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	256	N	00	N
67	20240319	150747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72700	-1700	5	-2.28	88639498500	1210688	59.18	73300	74100	72400	96700	52100	74400	73214.07	75.45	0	-86956	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	293353	6.80	0.60	12	0.30	10685.00	120321.00	78600	20240314	-7.51	46150	20230707	57.53	78600	-7.51	20240314	48900	48.67	20240119	78600	-7.51	20240314	46150	57.53	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
68	20240319	140748	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73500	-900	5	-1.21	72562819400	990566	48.42	73300	74100	72400	96700	52100	74400	73253.79	75.45	0	-47572	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	296581	6.88	0.61	12	0.25	10685.00	120321.00	78600	20240314	-6.49	46150	20230707	59.26	78600	-6.49	20240314	48900	50.31	20240119	78600	-6.49	20240314	46150	59.26	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
69	20240319	130717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	-600	5	-0.81	61081697200	834745	40.81	73300	74100	72400	96700	52100	74400	73173.95	75.45	0	-9372	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	297791	6.91	0.61	12	0.21	10685.00	120321.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
70	20240319	120741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73100	-1300	5	-1.75	47383817900	648484	31.70	73300	74000	72400	96700	52100	74400	73068.42	75.45	0	-20444	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	294967	6.84	0.61	12	0.16	10685.00	120321.00	78600	20240314	-7.00	46150	20230707	58.40	78600	-7.00	20240314	48900	49.49	20240119	78600	-7.00	20240314	46150	58.40	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
71	20240319	110743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72800	-1600	5	-2.15	40491743300	554085	27.09	73300	74000	72400	96700	52100	74400	73078.37	75.45	0	-11041	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	293756	6.81	0.61	12	0.14	10685.00	120321.00	78600	20240314	-7.38	46150	20230707	57.75	78600	-7.38	20240314	48900	48.88	20240119	78600	-7.38	20240314	46150	57.75	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
72	20240319	100746	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73100	-1300	5	-1.75	29528467900	403606	19.73	73300	74000	72400	96700	52100	74400	73161.35	75.45	0	1399	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	294967	6.84	0.61	12	0.10	10685.00	120321.00	78600	20240314	-7.00	46150	20230707	58.40	78600	-7.00	20240314	48900	49.49	20240119	78600	-7.00	20240314	46150	58.40	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
73	20240319	090745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72700	-1700	5	-2.28	7765476000	106061	5.18	73300	73700	72600	96700	52100	74400	73216.09	75.45	0	-11403	77266	75832	73666	72232	70066	76200	72600	20906	22300	5000	58030	100	1	403511072	293353	6.80	0.60	12	0.03	10685.00	120321.00	78600	20240314	-7.51	46150	20230707	57.53	78600	-7.51	20240314	48900	48.67	20240119	78600	-7.51	20240314	46150	57.53	20230707	0.07	N	105560	5000	20905 억		304435450	N	N	57	N	00	N
74	20240318	160740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74400	-1800	5	-2.36	150122381100	2044442	47.20	74400	75100	71500	99000	53400	76200	73428.94	75.50	0	-186387	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	300212	6.96	0.62	12	0.51	10685.00	120321.00	78600	20240314	-5.34	46150	20230707	61.21	78600	-5.34	20240314	48900	52.15	20240119	78600	-5.34	20240314	46150	61.21	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	50	N	00	N
75	20240318	150741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74200	-2000	5	-2.62	137886063100	1880064	43.41	74400	75100	71500	99000	53400	76200	73341.05	75.50	0	-185624	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	299405	6.94	0.62	12	0.47	10685.00	120321.00	78600	20240314	-5.60	46150	20230707	60.78	78600	-5.60	20240314	48900	51.74	20240119	78600	-5.60	20240314	46150	60.78	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
76	20240318	140741	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	-1900	5	-2.49	122162664700	1668429	38.52	74400	75100	71500	99000	53400	76200	73220.05	75.50	0	-165421	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	299809	6.95	0.62	12	0.41	10685.00	120321.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
77	20240318	130740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74200	-2000	5	-2.62	110136894100	1506052	34.77	74400	75100	71500	99000	53400	76200	73129.40	75.50	0	-162631	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	299405	6.94	0.62	12	0.37	10685.00	120321.00	78600	20240314	-5.60	46150	20230707	60.78	78600	-5.60	20240314	48900	51.74	20240119	78600	-5.60	20240314	46150	60.78	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
78	20240318	120735	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74200	-2000	5	-2.62	97011808900	1328852	30.68	74400	75100	71500	99000	53400	76200	73004.05	75.50	0	-153708	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	299405	6.94	0.62	12	0.33	10685.00	120321.00	78600	20240314	-5.60	46150	20230707	60.78	78600	-5.60	20240314	48900	51.74	20240119	78600	-5.60	20240314	46150	60.78	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
79	20240318	110742	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73200	-3000	5	-3.94	84673406600	1161312	26.81	74400	75100	71500	99000	53400	76200	72911.65	75.50	0	-136906	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	295370	6.85	0.61	12	0.29	10685.00	120321.00	78600	20240314	-6.87	46150	20230707	58.61	78600	-6.87	20240314	48900	49.69	20240119	78600	-6.87	20240314	46150	58.61	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
80	20240318	100740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71900	-4300	5	-5.64	67149241100	921023	21.27	74400	75100	71500	99000	53400	76200	72906.98	75.50	0	-137484	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	290124	6.73	0.60	12	0.23	10685.00	120321.00	78600	20240314	-8.52	46150	20230707	55.80	78600	-8.52	20240314	48900	47.03	20240119	78600	-8.52	20240314	46150	55.80	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
81	20240318	090740	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	-2200	5	-2.89	14240646200	191030	4.41	74400	75100	74000	99000	53400	76200	74546.03	75.50	0	-72496	78200	77200	76000	75000	73800	77700	75500	20906	22800	5000	59430	100	1	403511072	298598	6.93	0.62	12	0.05	10685.00	120321.00	78600	20240314	-5.85	46150	20230707	60.35	78600	-5.85	20240314	48900	51.33	20240119	78600	-5.85	20240314	46150	60.35	20230707	0.07	N	105560	5000	20905 억		304645730	N	N	3068	N	00	N
82	20240315	160732	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-2400	5	-3.05	306554399000	4034284	176.36	75500	77000	74800	102100	55100	78600	75987.20	75.57	0	-1109877	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	307475	7.13	0.63	12	1.00	10685.00	120321.00	78600	20240314	-3.05	46150	20230707	65.11	78600	-3.05	20240314	48900	55.83	20240119	78600	-3.05	20240314	46150	65.11	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	3068	N	00	N
83	20240315	150707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-1800	5	-2.29	168270898600	2220575	97.07	75500	76900	74800	102100	55100	78600	75778.07	75.57	0	-707085	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	309897	7.19	0.64	12	0.55	10685.00	120321.00	78600	20240314	-2.29	46150	20230707	66.41	78600	-2.29	20240314	48900	57.06	20240119	78600	-2.29	20240314	46150	66.41	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
84	20240315	140654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-2800	5	-3.56	148520036400	1962289	85.78	75500	76700	74800	102100	55100	78600	75687.13	75.57	0	-672005	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	305861	7.09	0.63	12	0.49	10685.00	120321.00	78600	20240314	-3.56	46150	20230707	64.25	78600	-3.56	20240314	48900	55.01	20240119	78600	-3.56	20240314	46150	64.25	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
85	20240315	130734	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75600	-3000	5	-3.82	133033537300	1758146	76.86	75500	76700	74800	102100	55100	78600	75666.94	75.57	0	-626492	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	305054	7.08	0.63	12	0.44	10685.00	120321.00	78600	20240314	-3.82	46150	20230707	63.81	78600	-3.82	20240314	48900	54.60	20240119	78600	-3.82	20240314	46150	63.81	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
86	20240315	120733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75700	-2900	5	-3.69	115280517300	1523756	66.61	75500	76700	74800	102100	55100	78600	75655.49	75.57	0	-530016	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	305458	7.08	0.63	12	0.38	10685.00	120321.00	78600	20240314	-3.69	46150	20230707	64.03	78600	-3.69	20240314	48900	54.81	20240119	78600	-3.69	20240314	46150	64.03	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
87	20240315	110730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-2800	5	-3.56	99085890600	1309930	57.26	75500	76700	74800	102100	55100	78600	75642.12	75.57	0	-429422	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	305861	7.09	0.63	12	0.32	10685.00	120321.00	78600	20240314	-3.56	46150	20230707	64.25	78600	-3.56	20240314	48900	55.01	20240119	78600	-3.56	20240314	46150	64.25	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
88	20240315	100731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	-3300	5	-4.20	80521832000	1063953	46.51	75500	76700	74800	102100	55100	78600	75681.74	75.57	0	-365373	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	303844	7.05	0.63	12	0.26	10685.00	120321.00	78600	20240314	-4.20	46150	20230707	63.16	78600	-4.20	20240314	48900	53.99	20240119	78600	-4.20	20240314	46150	63.16	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
89	20240315	090737	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-2500	5	-3.18	30993725900	409530	17.90	75500	76400	75200	102100	55100	78600	75681.17	75.57	0	-131267	80666	79632	77566	76532	74466	80150	77050	20906	23500	5000	61300	100	1	403511072	307072	7.12	0.63	12	0.10	10685.00	120321.00	78600	20240314	-3.18	46150	20230707	64.90	78600	-3.18	20240314	48900	55.62	20240119	78600	-3.18	20240314	46150	64.90	20230707	0.06	N	105560	5000	20905 억		304923118	N	N	2178	N	00	N
90	20240314	160725	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	78600	1100	2	1.42	168935730000	2183882	72.46	75900	78600	75500	100700	54300	77500	77355.62	75.59	0	-222328	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	317160	7.36	0.65	12	0.54	10685.00	120321.00	78600	20240314	0.00	46150	20230707	70.31	78600	0.00	20240314	48900	60.74	20240119	78600	0.00	20240314	46150	70.31	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	2178	N	00	N
91	20240314	150729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	200	2	0.26	127218971800	1652424	54.83	75900	78000	75500	100700	54300	77500	76989.28	75.59	0	-314392	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	313528	7.27	0.65	12	0.41	10685.00	120321.00	78500	20240313	-1.02	46150	20230707	68.36	78500	-1.02	20240313	48900	58.90	20240119	78500	-1.02	20240313	46150	68.36	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
92	20240314	140727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	300	2	0.39	112187379900	1459196	48.42	75900	78000	75500	100700	54300	77500	76882.98	75.59	0	-307965	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	313932	7.28	0.65	12	0.36	10685.00	120321.00	78500	20240313	-0.89	46150	20230707	68.58	78500	-0.89	20240313	48900	59.10	20240119	78500	-0.89	20240313	46150	68.58	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
93	20240314	130725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	300	2	0.39	96453268300	1256909	41.70	75900	78000	75500	100700	54300	77500	76738.42	75.59	0	-272530	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	313932	7.28	0.65	12	0.31	10685.00	120321.00	78500	20240313	-0.89	46150	20230707	68.58	78500	-0.89	20240313	48900	59.10	20240119	78500	-0.89	20240313	46150	68.58	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
94	20240314	120726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	200	2	0.26	83744003000	1093572	36.29	75900	78000	75500	100700	54300	77500	76578.34	75.59	0	-250718	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	313528	7.27	0.65	12	0.27	10685.00	120321.00	78500	20240313	-1.02	46150	20230707	68.36	78500	-1.02	20240313	48900	58.90	20240119	78500	-1.02	20240313	46150	68.36	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
95	20240314	110727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77500	0	3	0.00	65848642500	863041	28.64	75900	77700	75500	100700	54300	77500	76298.28	75.59	0	-229069	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	312721	7.25	0.64	12	0.21	10685.00	120321.00	78500	20240313	-1.27	46150	20230707	67.93	78500	-1.27	20240313	48900	58.49	20240119	78500	-1.27	20240313	46150	67.93	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
96	20240314	100731	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-700	5	-0.90	45158841100	594203	19.72	75900	76900	75500	100700	54300	77500	75998.81	75.59	0	-198920	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	309897	7.19	0.64	12	0.15	10685.00	120321.00	78500	20240313	-2.17	46150	20230707	66.41	78500	-2.17	20240313	48900	57.06	20240119	78500	-2.17	20240313	46150	66.41	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
97	20240314	090729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-1300	5	-1.68	12606754700	165939	5.51	75900	76600	75500	100700	54300	77500	75971.49	75.59	0	-72881	81500	79500	76500	74500	71500	80500	75500	20906	23200	5000	60450	100	1	403511072	307475	7.13	0.63	12	0.04	10685.00	120321.00	78500	20240313	-2.93	46150	20230707	65.11	78500	-2.93	20240313	48900	55.83	20240119	78500	-2.93	20240313	46150	65.11	20230707	0.07	N	105560	5000	20905 억		305033610	N	N	5929	N	00	N
98	20240313	160719	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77500	4300	2	5.87	217454537700	2810675	126.60	73900	78500	73500	95100	51300	73200	77367.60	75.43	0	324470	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	312721	7.25	0.64	12	0.70	10685.00	120321.00	78500	20240313	-1.27	46150	20230707	67.93	78500	-1.27	20240313	48900	58.49	20240119	78500	-1.27	20240313	46150	67.93	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	5929	N	00	N
99	20240313	150719	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77900	4700	2	6.42	202549668000	2618773	117.96	73900	78500	73500	95100	51300	73200	77345.52	75.43	0	322603	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	314335	7.29	0.65	12	0.65	10685.00	120321.00	78500	20240313	-0.76	46150	20230707	68.80	78500	-0.76	20240313	48900	59.30	20240119	78500	-0.76	20240313	46150	68.80	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
100	20240313	140724	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77700	4500	2	6.15	178132964600	2304790	103.82	73900	78500	73500	95100	51300	73200	77288.45	75.43	0	284234	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	313528	7.27	0.65	12	0.57	10685.00	120321.00	78500	20240313	-1.02	46150	20230707	68.36	78500	-1.02	20240313	48900	58.90	20240119	78500	-1.02	20240313	46150	68.36	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
101	20240313	130726	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77700	4500	2	6.15	158072601800	2046717	92.19	73900	78500	73500	95100	51300	73200	77232.60	75.43	0	282134	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	313528	7.27	0.65	12	0.51	10685.00	120321.00	78500	20240313	-1.02	46150	20230707	68.36	78500	-1.02	20240313	48900	58.90	20240119	78500	-1.02	20240313	46150	68.36	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
102	20240313	120721	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77300	4100	2	5.60	140279355100	1817708	81.88	73900	78500	73500	95100	51300	73200	77174.12	75.43	0	265412	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	311914	7.23	0.64	12	0.45	10685.00	120321.00	78500	20240313	-1.53	46150	20230707	67.50	78500	-1.53	20240313	48900	58.08	20240119	78500	-1.53	20240313	46150	67.50	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
103	20240313	110719	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	78000	4800	2	6.56	120829485600	1567609	70.61	73900	78500	73500	95100	51300	73200	77079.25	75.43	0	236938	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	314739	7.30	0.65	12	0.39	10685.00	120321.00	78500	20240313	-0.64	46150	20230707	69.01	78500	-0.64	20240313	48900	59.51	20240119	78500	-0.64	20240313	46150	69.01	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
104	20240313	100717	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	77400	4200	2	5.74	94249002700	1224818	55.17	73900	78500	73500	95100	51300	73200	76949.90	75.43	0	234222	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	312318	7.24	0.64	12	0.30	10685.00	120321.00	78500	20240313	-1.40	46150	20230707	67.71	78500	-1.40	20240313	48900	58.28	20240119	78500	-1.40	20240313	46150	67.71	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
105	20240313	090723	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	76000	2800	2	3.83	17766287500	236937	10.67	73900	76300	73500	95100	51300	73200	74984.41	75.43	0	51961	76466	74832	72866	71232	69266	75650	72050	20906	21900	5000	57090	100	1	403511072	306668	7.11	0.63	12	0.06	10685.00	120321.00	76300	20240313	-0.39	46150	20230707	64.68	76300	-0.39	20240313	48900	55.42	20240119	76300	-0.39	20240313	46150	64.68	20230707	0.08	N	105560	5000	20905 억		304370405	N	N	603	N	00	N
106	20240312	160711	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73200	2500	2	3.54	145751782100	1990307	140.50	71300	74500	70900	91900	49500	70700	73230.81	75.28	0	268330	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	295370	6.85	0.61	12	0.49	10685.00	120321.00	74500	20240312	-1.74	46150	20230707	58.61	74500	-1.74	20240312	48900	49.69	20240119	74500	-1.74	20240312	46150	58.61	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	603	N	00	N
107	20240312	150711	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73300	2600	2	3.68	138483216900	1891047	133.49	71300	74500	70900	91900	49500	70700	73230.98	75.28	0	261488	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	295774	6.86	0.61	12	0.47	10685.00	120321.00	74500	20240312	-1.61	46150	20230707	58.83	74500	-1.61	20240312	48900	49.90	20240119	74500	-1.61	20240312	46150	58.83	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
108	20240312	140704	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73100	2400	2	3.39	120931298800	1651119	116.56	71300	74500	70900	91900	49500	70700	73242.02	75.28	0	280446	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	294967	6.84	0.61	12	0.41	10685.00	120321.00	74500	20240312	-1.88	46150	20230707	58.40	74500	-1.88	20240312	48900	49.49	20240119	74500	-1.88	20240312	46150	58.40	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
109	20240312	130638	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73400	2700	2	3.82	104290250100	1424500	100.56	71300	74500	70900	91900	49500	70700	73211.83	75.28	0	280915	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	296177	6.87	0.61	12	0.35	10685.00	120321.00	74500	20240312	-1.48	46150	20230707	59.05	74500	-1.48	20240312	48900	50.10	20240119	74500	-1.48	20240312	46150	59.05	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
110	20240312	120713	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73700	3000	2	4.24	86062822100	1177414	83.12	71300	74500	70900	91900	49500	70700	73094.78	75.28	0	245316	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	297388	6.90	0.61	12	0.29	10685.00	120321.00	74500	20240312	-1.07	46150	20230707	59.70	74500	-1.07	20240312	48900	50.72	20240119	74500	-1.07	20240312	46150	59.70	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
111	20240312	110712	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73200	2500	2	3.54	76187698800	1043051	73.63	71300	74500	70900	91900	49500	70700	73043.12	75.28	0	232198	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	295370	6.85	0.61	12	0.26	10685.00	120321.00	74500	20240312	-1.74	46150	20230707	58.61	74500	-1.74	20240312	48900	49.69	20240119	74500	-1.74	20240312	46150	58.61	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
112	20240312	100712	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	73700	3000	2	4.24	57090637900	783059	55.28	71300	74500	70900	91900	49500	70700	72907.20	75.28	0	208052	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	297388	6.90	0.61	12	0.19	10685.00	120321.00	74500	20240312	-1.07	46150	20230707	59.70	74500	-1.07	20240312	48900	50.72	20240119	74500	-1.07	20240312	46150	59.70	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
113	20240312	090710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71000	300	2	0.42	6984797700	97785	6.90	71300	71900	71000	91900	49500	70700	71430.15	75.28	0	24595	72366	71532	70366	69532	68366	71950	69950	20906	21200	5000	55140	100	1	403511072	286493	6.64	0.59	12	0.02	10685.00	120321.00	72900	20240305	-2.61	46150	20230707	53.85	72900	-2.61	20240305	48900	45.19	20240119	72900	-2.61	20240305	46150	53.85	20230707	0.08	N	105560	5000	20905 억		303742951	N	N	2684	N	00	N
114	20240311	160709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70700	-200	5	-0.28	83084730300	1181709	66.48	70100	71200	69200	92100	49700	70900	70308.77	75.30	0	-122044	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	285282	6.62	0.59	12	0.29	10685.00	120321.00	72900	20240305	-3.02	46150	20230707	53.20	72900	-3.02	20240305	48900	44.58	20240119	72900	-3.02	20240305	46150	53.20	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	2639	N	00	N
115	20240311	150708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71000	100	2	0.14	77592069900	1104131	62.12	70100	71200	69200	92100	49700	70900	70274.30	75.30	0	-137748	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	286493	6.64	0.59	12	0.27	10685.00	120321.00	72900	20240305	-2.61	46150	20230707	53.85	72900	-2.61	20240305	48900	45.19	20240119	72900	-2.61	20240305	46150	53.85	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
116	20240311	140707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71000	100	2	0.14	66690187100	950491	53.47	70100	71100	69200	92100	49700	70900	70163.89	75.30	0	-132483	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	286493	6.64	0.59	12	0.24	10685.00	120321.00	72900	20240305	-2.61	46150	20230707	53.85	72900	-2.61	20240305	48900	45.19	20240119	72900	-2.61	20240305	46150	53.85	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
117	20240311	130708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	-300	5	-0.42	58184879300	830251	46.71	70100	71100	69200	92100	49700	70900	70081.01	75.30	0	-133826	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	284879	6.61	0.59	12	0.21	10685.00	120321.00	72900	20240305	-3.16	46150	20230707	52.98	72900	-3.16	20240305	48900	44.38	20240119	72900	-3.16	20240305	46150	52.98	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
118	20240311	120708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70700	-200	5	-0.28	49134718000	702523	39.52	70100	70700	69200	92100	49700	70900	69940.29	75.30	0	-116252	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	285282	6.62	0.59	12	0.17	10685.00	120321.00	72900	20240305	-3.02	46150	20230707	53.20	72900	-3.02	20240305	48900	44.58	20240119	72900	-3.02	20240305	46150	53.20	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
119	20240311	110704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	-700	5	-0.99	39903410000	571664	32.16	70100	70700	69200	92100	49700	70900	69802.10	75.30	0	-109058	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	283265	6.57	0.58	12	0.14	10685.00	120321.00	72900	20240305	-3.70	46150	20230707	52.11	72900	-3.70	20240305	48900	43.56	20240119	72900	-3.70	20240305	46150	52.11	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
120	20240311	100658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70000	-900	5	-1.27	30225693900	433307	24.38	70100	70700	69200	92100	49700	70900	69755.69	75.30	0	-111208	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	282458	6.55	0.58	12	0.11	10685.00	120321.00	72900	20240305	-3.98	46150	20230707	51.68	72900	-3.98	20240305	48900	43.15	20240119	72900	-3.98	20240305	46150	51.68	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
121	20240311	090701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	-800	5	-1.13	4355800400	61987	3.49	70100	70700	70000	92100	49700	70900	70269.00	75.30	0	-15186	72300	71600	70600	69900	68900	71950	70250	20906	21200	5000	55300	100	1	403511072	282861	6.56	0.58	12	0.02	10685.00	120321.00	72900	20240305	-3.84	46150	20230707	51.90	72900	-3.84	20240305	48900	43.35	20240119	72900	-3.84	20240305	46150	51.90	20230707	0.09	N	105560	5000	20905 억		303850966	N	N	780	N	00	N
122	20240308	160706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70900	-300	5	-0.42	120660912500	1714018	81.98	70500	71300	69600	92500	49900	71200	70396.03	75.33	0	-176672	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	286089	6.64	0.59	12	0.42	10685.00	120321.00	72900	20240305	-2.74	46150	20230707	53.63	72900	-2.74	20240305	48900	44.99	20240119	72900	-2.74	20240305	46150	53.63	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	780	N	00	N
123	20240308	150703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70700	-500	5	-0.70	107748897500	1531700	73.26	70500	71300	69600	92500	49900	71200	70345.92	75.33	0	-184743	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	285282	6.62	0.59	12	0.38	10685.00	120321.00	72900	20240305	-3.02	46150	20230707	53.20	72900	-3.02	20240305	48900	44.58	20240119	72900	-3.02	20240305	46150	53.20	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
124	20240308	140701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70500	-700	5	-0.98	93742192900	1333508	63.78	70500	71300	69600	92500	49900	71200	70297.40	75.33	0	-193191	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	284475	6.60	0.59	12	0.33	10685.00	120321.00	72900	20240305	-3.29	46150	20230707	52.76	72900	-3.29	20240305	48900	44.17	20240119	72900	-3.29	20240305	46150	52.76	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
125	20240308	130658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	-600	5	-0.84	81906097300	1165608	55.75	70500	71300	69600	92500	49900	71200	70268.94	75.33	0	-178184	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	284879	6.61	0.59	12	0.29	10685.00	120321.00	72900	20240305	-3.16	46150	20230707	52.98	72900	-3.16	20240305	48900	44.38	20240119	72900	-3.16	20240305	46150	52.98	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
126	20240308	120658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70400	-800	5	-1.12	71946200100	1024340	48.99	70500	71300	69600	92500	49900	71200	70236.58	75.33	0	-140798	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	284072	6.59	0.59	12	0.25	10685.00	120321.00	72900	20240305	-3.43	46150	20230707	52.55	72900	-3.43	20240305	48900	43.97	20240119	72900	-3.43	20240305	46150	52.55	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
127	20240308	110700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	-1000	5	-1.40	62167156700	885579	42.36	70500	71300	69600	92500	49900	71200	70199.38	75.33	0	-85121	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	283265	6.57	0.58	12	0.22	10685.00	120321.00	72900	20240305	-3.70	46150	20230707	52.11	72900	-3.70	20240305	48900	43.56	20240119	72900	-3.70	20240305	46150	52.11	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
128	20240308	100655	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	-1100	5	-1.54	48517373600	691408	33.07	70500	71300	69600	92500	49900	71200	70171.75	75.33	0	-45535	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	282861	6.56	0.58	12	0.17	10685.00	120321.00	72900	20240305	-3.84	46150	20230707	51.90	72900	-3.84	20240305	48900	43.35	20240119	72900	-3.84	20240305	46150	51.90	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
129	20240308	090656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	-900	5	-1.26	15409781800	219409	10.49	70500	71300	69600	92500	49900	71200	70232.87	75.33	0	12298	73266	72232	70566	69532	67866	72750	70050	20906	21300	5000	55530	100	1	403511072	283668	6.58	0.58	12	0.05	10685.00	120321.00	72900	20240305	-3.57	46150	20230707	52.33	72900	-3.57	20240305	48900	43.76	20240119	72900	-3.57	20240305	46150	52.33	20230707	0.09	N	105560	5000	20905 억		303948600	N	N	1986	N	00	N
130	20240307	160657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71200	1400	2	2.01	130104775600	1840607	94.19	69000	71600	68900	90700	48900	69800	70685.62	75.25	0	113946	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	287300	6.66	0.59	12	0.46	10685.00	120321.00	72900	20240305	-2.33	46150	20230707	54.28	72900	-2.33	20240305	48900	45.60	20240119	72900	-2.33	20240305	46150	54.28	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	1986	N	00	N
131	20240307	150639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71200	1400	2	2.01	109396276300	1549597	79.30	69000	71600	68900	90700	48900	69800	70596.61	75.25	0	106010	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	287300	6.66	0.59	12	0.38	10685.00	120321.00	72900	20240305	-2.33	46150	20230707	54.28	72900	-2.33	20240305	48900	45.60	20240119	72900	-2.33	20240305	46150	54.28	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
132	20240307	140647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71100	1300	2	1.86	89720960500	1273780	65.19	69000	71500	68900	90700	48900	69800	70436.79	75.25	0	99473	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	286896	6.65	0.59	12	0.32	10685.00	120321.00	72900	20240305	-2.47	46150	20230707	54.06	72900	-2.47	20240305	48900	45.40	20240119	72900	-2.47	20240305	46150	54.06	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
133	20240307	130648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	800	2	1.15	67504404400	961263	49.19	69000	70900	68900	90700	48900	69800	70224.71	75.25	0	11264	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	284879	6.61	0.59	12	0.24	10685.00	120321.00	72900	20240305	-3.16	46150	20230707	52.98	72900	-3.16	20240305	48900	44.38	20240119	72900	-3.16	20240305	46150	52.98	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
134	20240307	120651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	300	2	0.43	56687424000	807678	41.33	69000	70900	68900	90700	48900	69800	70185.68	75.25	0	-4772	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	282861	6.56	0.58	12	0.20	10685.00	120321.00	72900	20240305	-3.84	46150	20230707	51.90	72900	-3.84	20240305	48900	43.35	20240119	72900	-3.84	20240305	46150	51.90	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
135	20240307	110657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70400	600	2	0.86	48165436700	686214	35.12	69000	70900	68900	90700	48900	69800	70190.12	75.25	0	23044	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	284072	6.59	0.59	12	0.17	10685.00	120321.00	72900	20240305	-3.43	46150	20230707	52.55	72900	-3.43	20240305	48900	43.97	20240119	72900	-3.43	20240305	46150	52.55	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
136	20240307	100652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70000	200	2	0.29	34376721100	489752	25.06	69000	70900	68900	90700	48900	69800	70192.11	75.25	0	25358	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	282458	6.55	0.58	12	0.12	10685.00	120321.00	72900	20240305	-3.98	46150	20230707	51.68	72900	-3.98	20240305	48900	43.15	20240119	72900	-3.98	20240305	46150	51.68	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
137	20240307	090653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	500	2	0.72	6847416400	98066	5.02	69000	70600	68900	90700	48900	69800	69824.58	75.25	0	3520	71866	70832	69466	68432	67066	70150	67750	20906	20900	5000	54440	100	1	403511072	283668	6.58	0.58	12	0.02	10685.00	120321.00	72900	20240305	-3.57	46150	20230707	52.33	72900	-3.57	20240305	48900	43.76	20240119	72900	-3.57	20240305	46150	52.33	20230707	0.07	N	105560	5000	20905 억		303644887	N	N	39286	N	00	N
138	20240306	160648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	135873242400	1952607	53.51	70000	70500	68100	90300	48700	69500	69585.53	75.18	0	-18943	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	281651	6.53	0.58	12	0.48	10685.00	120321.00	72900	20240305	-4.25	46150	20230707	51.25	72900	-4.25	20240305	48900	42.74	20240119	72900	-4.25	20240305	46150	51.25	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	39162	N	00	N
139	20240306	150649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	123275229900	1772164	48.57	70000	70500	68100	90300	48700	69500	69561.98	75.18	0	-10547	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	281651	6.53	0.58	12	0.44	10685.00	120321.00	72900	20240305	-4.25	46150	20230707	51.25	72900	-4.25	20240305	48900	42.74	20240119	72900	-4.25	20240305	46150	51.25	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
140	20240306	140653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	800	2	1.15	107147101200	1541884	42.25	70000	70500	68100	90300	48700	69500	69491.03	75.18	0	-19868	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	283668	6.58	0.58	12	0.38	10685.00	120321.00	72900	20240305	-3.57	46150	20230707	52.33	72900	-3.57	20240305	48900	43.76	20240119	72900	-3.57	20240305	46150	52.33	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
141	20240306	130654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	600	2	0.86	88665146800	1278488	35.04	70000	70400	68100	90300	48700	69500	69351.57	75.18	0	-30585	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	282861	6.56	0.58	12	0.32	10685.00	120321.00	72900	20240305	-3.84	46150	20230707	51.90	72900	-3.84	20240305	48900	43.35	20240119	72900	-3.84	20240305	46150	51.90	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
142	20240306	120651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69000	-500	5	-0.72	76062154600	1096727	30.06	70000	70400	68100	90300	48700	69500	69353.77	75.18	0	-45375	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	278423	6.46	0.57	12	0.27	10685.00	120321.00	72900	20240305	-5.35	46150	20230707	49.51	72900	-5.35	20240305	48900	41.10	20240119	72900	-5.35	20240305	46150	49.51	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
143	20240306	110649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	-600	5	-0.86	60875018000	875657	24.00	70000	70400	68500	90300	48700	69500	69519.25	75.18	0	-43437	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	278019	6.45	0.57	12	0.22	10685.00	120321.00	72900	20240305	-5.49	46150	20230707	49.30	72900	-5.49	20240305	48900	40.90	20240119	72900	-5.49	20240305	46150	49.30	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
144	20240306	100638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69300	-200	5	-0.29	42179185400	605540	16.59	70000	70400	68500	90300	48700	69500	69655.49	75.18	0	-41899	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	279633	6.49	0.58	12	0.15	10685.00	120321.00	72900	20240305	-4.94	46150	20230707	50.16	72900	-4.94	20240305	48900	41.72	20240119	72900	-4.94	20240305	46150	50.16	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
145	20240306	090649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69300	-200	5	-0.29	13948484800	200608	5.50	70000	70000	68500	90300	48700	69500	69531.05	75.18	0	-37234	74033	71766	70633	68366	67233	71200	67800	20906	20800	5000	54210	100	1	403511072	279633	6.49	0.58	12	0.05	10685.00	120321.00	72900	20240305	-4.94	46150	20230707	50.16	72900	-4.94	20240305	48900	41.72	20240119	72900	-4.94	20240305	46150	50.16	20230707	0.08	N	105560	5000	20905 억		303372945	N	N	5737	N	00	N
146	20240305	160645	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	69500	500	2	0.72	252438850300	3558871	88.74	70500	72900	69500	89700	48300	69000	70933.37	75.01	0	-206501	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	280440	6.50	0.58	12	0.88	10685.00	120321.00	72900	20240305	-4.66	46150	20230707	50.60	72900	-4.66	20240305	48900	42.13	20240119	72900	-4.66	20240305	46150	50.60	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5706	N	00	N
147	20240305	150646	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	69900	900	2	1.30	231854657300	3263092	81.36	70500	72900	69500	89700	48300	69000	71053.83	75.01	0	-234940	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	282054	6.54	0.58	12	0.81	10685.00	120321.00	72900	20240305	-4.12	46150	20230707	51.46	72900	-4.12	20240305	48900	42.94	20240119	72900	-4.12	20240305	46150	51.46	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
148	20240305	140638	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	70500	1500	2	2.17	203273292200	2854650	71.18	70500	72900	69500	89700	48300	69000	71207.98	75.01	0	-190985	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	284475	6.60	0.59	12	0.71	10685.00	120321.00	72900	20240305	-3.29	46150	20230707	52.76	72900	-3.29	20240305	48900	44.17	20240119	72900	-3.29	20240305	46150	52.76	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
149	20240305	130640	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	71600	2600	2	3.77	184271281500	2587158	64.51	70500	72900	69500	89700	48300	69000	71225.59	75.01	0	-166290	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	288914	6.70	0.60	12	0.64	10685.00	120321.00	72900	20240305	-1.78	46150	20230707	55.15	72900	-1.78	20240305	48900	46.42	20240119	72900	-1.78	20240305	46150	55.15	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
150	20240305	120639	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	71700	2700	2	3.91	162979720600	2290441	57.11	70500	72900	69500	89700	48300	69000	71156.72	75.01	0	-141704	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	289317	6.71	0.60	12	0.57	10685.00	120321.00	72900	20240305	-1.65	46150	20230707	55.36	72900	-1.65	20240305	48900	46.63	20240119	72900	-1.65	20240305	46150	55.36	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
151	20240305	110641	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	71100	2100	2	3.04	143464128100	2016865	50.29	70500	72900	69500	89700	48300	69000	71132.51	75.01	0	-110166	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	286896	6.65	0.59	12	0.50	10685.00	120321.00	72900	20240305	-2.47	46150	20230707	54.06	72900	-2.47	20240305	48900	45.40	20240119	72900	-2.47	20240305	46150	54.06	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
152	20240305	100637	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	70900	1900	2	2.75	108079086000	1518783	37.87	70500	72900	69500	89700	48300	69000	71162.01	75.01	0	-13836	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	286089	6.64	0.59	12	0.38	10685.00	120321.00	72900	20240305	-2.74	46150	20230707	53.63	72900	-2.74	20240305	48900	44.99	20240119	72900	-2.74	20240305	46150	53.63	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
153	20240305	090638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	1200	2	1.74	22318002100	316477	7.89	70500	71000	69800	89700	48300	69000	70521.38	75.01	0	-7456	73000	71000	67500	65500	62000	72000	66500	20906	20700	5000	53820	100	1	403511072	283265	6.57	0.58	12	0.08	10685.00	120321.00	71100	20240213	-1.27	46150	20230707	52.11	71100	-1.27	20240213	48900	43.56	20240119	71100	-1.27	20240213	46150	52.11	20230707	0.08	N	105560	5000	20905 억		302673864	N	N	5410	N	00	N
154	20240304	160640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69000	5500	2	8.66	269891171600	4007965	119.42	65700	69500	64000	82500	44500	63500	67337.72	74.74	0	-235081	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	278423	6.46	0.57	12	0.99	10685.00	120321.00	71100	20240213	-2.95	46150	20230707	49.51	71100	-2.95	20240213	48900	41.10	20240119	71100	-2.95	20240213	46150	49.51	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	5410	N	00	N
155	20240304	150636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69400	5900	2	9.29	244406326700	3639102	108.43	65700	69500	64000	82500	44500	63500	67161.17	74.74	0	-214091	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	280037	6.50	0.58	12	0.90	10685.00	120321.00	71100	20240213	-2.39	46150	20230707	50.38	71100	-2.39	20240213	48900	41.92	20240119	71100	-2.39	20240213	46150	50.38	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
156	20240304	140604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68100	4600	2	7.24	197545290100	2957017	88.11	65700	68300	64000	82500	44500	63500	66805.60	74.74	0	-309115	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	274791	6.37	0.57	12	0.73	10685.00	120321.00	71100	20240213	-4.22	46150	20230707	47.56	71100	-4.22	20240213	48900	39.26	20240119	71100	-4.22	20240213	46150	47.56	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
157	20240304	130631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68100	4600	2	7.24	169348342500	2542501	75.76	65700	68300	64000	82500	44500	63500	66606.99	74.74	0	-253590	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	274791	6.37	0.57	12	0.63	10685.00	120321.00	71100	20240213	-4.22	46150	20230707	47.56	71100	-4.22	20240213	48900	39.26	20240119	71100	-4.22	20240213	46150	47.56	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
158	20240304	120608	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67800	4300	2	6.77	140678670100	2120752	63.19	65700	67900	64000	82500	44500	63500	66334.34	74.74	0	-280787	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	273581	6.35	0.56	12	0.53	10685.00	120321.00	71100	20240213	-4.64	46150	20230707	46.91	71100	-4.64	20240213	48900	38.65	20240119	71100	-4.64	20240213	46150	46.91	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
159	20240304	110627	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67000	3500	2	5.51	120951752800	1828985	54.50	65700	67500	64000	82500	44500	63500	66130.54	74.74	0	-285056	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	270352	6.27	0.56	12	0.45	10685.00	120321.00	71100	20240213	-5.77	46150	20230707	45.18	71100	-5.77	20240213	48900	37.01	20240119	71100	-5.77	20240213	46150	45.18	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
160	20240304	100628	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66100	2600	2	4.09	97927816500	1484368	44.23	65700	67100	64000	82500	44500	63500	65972.74	74.74	0	-279247	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	266721	6.19	0.55	12	0.37	10685.00	120321.00	71100	20240213	-7.03	46150	20230707	43.23	71100	-7.03	20240213	48900	35.17	20240119	71100	-7.03	20240213	46150	43.23	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N
161	20240304	090629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65700	2200	2	3.46	34030351900	521035	15.52	65700	65800	64000	82500	44500	63500	65312.99	74.74	0	-186651	65500	64500	63200	62200	60900	65000	62700	20906	19000	5000	49530	100	1	403511072	265107	6.15	0.55	12	0.13	10685.00	120321.00	71100	20240213	-7.59	46150	20230707	42.36	71100	-7.59	20240213	48900	34.36	20240119	71100	-7.59	20240213	46150	42.36	20230707	0.07	N	105560	5000	20905 억		301602688	N	N	14782	N	00	N