KissMeData/323410/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	161130	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	-550	5	-1.96	18962534650	685477	117.79	28150	28150	27500	36500	19700	28100	27663.63	16.86	0	-202830	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131392	49.82	2.30	12	0.14	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	118	N	00	N
3	20240329	151132	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-500	5	-1.78	16948191250	612389	105.23	28150	28150	27500	36500	19700	28100	27675.53	16.86	0	-194059	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131630	49.91	2.30	12	0.13	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
4	20240329	141127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	-550	5	-1.96	13677791500	493917	84.87	28150	28150	27500	36500	19700	28100	27692.48	16.86	0	-163681	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131392	49.82	2.30	12	0.10	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
5	20240329	131109	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-500	5	-1.78	11551611350	416845	71.63	28150	28150	27500	36500	19700	28100	27712.00	16.86	0	-129103	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131630	49.91	2.30	12	0.09	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
6	20240329	121121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-500	5	-1.78	10771392650	388616	66.78	28150	28150	27500	36500	19700	28100	27717.31	16.86	0	-122998	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131630	49.91	2.30	12	0.08	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
7	20240329	111107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-500	5	-1.78	8859866700	319277	54.86	28150	28150	27500	36500	19700	28100	27749.77	16.86	0	-114527	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	131630	49.91	2.30	12	0.07	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
8	20240329	101108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	-250	5	-0.89	3921463900	140695	24.18	28150	28150	27750	36500	19700	28100	27872.08	16.86	0	-43450	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	132823	50.36	2.32	12	0.03	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
9	20240329	091108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	-250	5	-0.89	1425263250	51005	8.76	28150	28150	27800	36500	19700	28100	27943.57	16.86	0	-24922	28666	28382	28166	27882	27666	28275	27775	23846	8400	5000	21350	50	1	476921137	132823	50.36	2.32	12	0.01	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.27	N	323410	5000	23846 억		80425789	N	N	1828	N	00	N
10	20240328	161115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-100	5	-0.35	16317572700	580187	87.05	28400	28450	27950	36650	19750	28200	28124.70	16.87	0	-113180	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	134015	50.81	2.34	12	0.12	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	1828	N	00	N
11	20240328	151116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-150	5	-0.53	14391856750	511588	76.76	28400	28450	28000	36650	19750	28200	28131.73	16.87	0	-128376	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	133776	50.72	2.34	12	0.11	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
12	20240328	141102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-150	5	-0.53	12111687650	430248	64.55	28400	28450	28000	36650	19750	28200	28150.48	16.87	0	-119698	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	133776	50.72	2.34	12	0.09	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
13	20240328	131103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-150	5	-0.53	10257315300	364155	54.64	28400	28450	28000	36650	19750	28200	28167.44	16.87	0	-103323	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	133776	50.72	2.34	12	0.08	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
14	20240328	121106	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-100	5	-0.35	8965340900	318189	47.74	28400	28450	28000	36650	19750	28200	28176.15	16.87	0	-94794	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	134015	50.81	2.34	12	0.07	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
15	20240328	111112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28150	-50	5	-0.18	7786684050	276259	41.45	28400	28450	28000	36650	19750	28200	28186.17	16.87	0	-82314	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	134253	50.90	2.35	12	0.06	553.00	11988.00	31500	20240115	-10.63	17970	20231031	56.65	31500	-10.63	20240115	25750	9.32	20240105	31500	-10.63	20240115	17970	56.65	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
16	20240328	101121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28150	-50	5	-0.18	6026972350	213605	32.05	28400	28450	28050	36650	19750	28200	28215.50	16.87	0	-71173	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	134253	50.90	2.35	12	0.04	553.00	11988.00	31500	20240115	-10.63	17970	20231031	56.65	31500	-10.63	20240115	25750	9.32	20240105	31500	-10.63	20240115	17970	56.65	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
17	20240328	091125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28250	50	2	0.18	1630970550	57725	8.66	28400	28450	28100	36650	19750	28200	28254.15	16.87	0	-18795	29300	28750	28400	27850	27500	28575	27675	23846	8450	5000	21430	50	1	476921137	134730	51.08	2.36	12	0.01	553.00	11988.00	31500	20240115	-10.32	17970	20231031	57.21	31500	-10.32	20240115	25750	9.71	20240105	31500	-10.32	20240115	17970	57.21	20231031	0.29	N	323410	5000	23846 억		80454578	N	N	2101	N	00	N
18	20240327	161121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28200	-650	5	-2.25	18750884100	659912	60.89	28450	28950	28050	37500	20200	28850	28414.27	16.90	0	-108610	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	134492	50.99	2.35	12	0.14	553.00	11988.00	31500	20240115	-10.48	17970	20231031	56.93	31500	-10.48	20240115	25750	9.51	20240105	31500	-10.48	20240115	17970	56.93	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2101	N	00	N
19	20240327	151120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28200	-650	5	-2.25	17480457750	614891	56.73	28450	28950	28050	37500	20200	28850	28428.55	16.90	0	-106220	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	134492	50.99	2.35	12	0.13	553.00	11988.00	31500	20240115	-10.48	17970	20231031	56.93	31500	-10.48	20240115	25750	9.51	20240105	31500	-10.48	20240115	17970	56.93	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
20	20240327	141120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-750	5	-2.60	13455283750	472066	43.56	28450	28950	28050	37500	20200	28850	28502.97	16.90	0	-62592	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	134015	50.81	2.34	12	0.10	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
21	20240327	131118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	-350	5	-1.21	8847460650	308967	28.51	28450	28950	28350	37500	20200	28850	28635.62	16.90	0	7830	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	135923	51.54	2.38	12	0.06	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
22	20240327	121119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	-150	5	-0.52	7670820950	267751	24.70	28450	28950	28350	37500	20200	28850	28649.08	16.90	0	6949	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	136876	51.90	2.39	12	0.06	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
23	20240327	111118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	-350	5	-1.21	6154286850	214739	19.81	28450	28950	28350	37500	20200	28850	28659.38	16.90	0	-10469	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	135923	51.54	2.38	12	0.05	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
24	20240327	101116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	-100	5	-0.35	3754854100	130855	12.07	28450	28950	28350	37500	20200	28850	28694.77	16.90	0	-10159	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	137115	51.99	2.40	12	0.03	553.00	11988.00	31500	20240115	-8.73	17970	20231031	59.99	31500	-8.73	20240115	25750	11.65	20240105	31500	-8.73	20240115	17970	59.99	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
25	20240327	091122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	0	3	0.00	1496254000	52285	4.82	28450	28950	28350	37500	20200	28850	28617.27	16.90	0	-15427	29950	29400	28650	28100	27350	29675	28375	23846	8650	5000	21920	50	1	476921137	137592	52.17	2.41	12	0.01	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.28	N	323410	5000	23846 억		80584217	N	N	2188	N	00	N
26	20240326	161013	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	1050	2	3.78	30916694000	1074220	191.61	28150	29200	27900	36100	19500	27800	28780.56	16.82	0	420214	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	137592	52.17	2.41	12	0.23	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	2188	N	00	N
27	20240326	151106	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28800	1000	2	3.60	28893347000	1004086	179.10	28150	29200	27900	36100	19500	27800	28775.77	16.82	0	396212	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	137353	52.08	2.40	12	0.21	553.00	11988.00	31500	20240115	-8.57	17970	20231031	60.27	31500	-8.57	20240115	25750	11.84	20240105	31500	-8.57	20240115	17970	60.27	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
28	20240326	141103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	950	2	3.42	25837997850	898233	160.22	28150	29200	27900	36100	19500	27800	28765.36	16.82	0	371466	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	137115	51.99	2.40	12	0.19	553.00	11988.00	31500	20240115	-8.73	17970	20231031	59.99	31500	-8.73	20240115	25750	11.65	20240105	31500	-8.73	20240115	17970	59.99	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
29	20240326	131059	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	1050	2	3.78	23616710750	820940	146.43	28150	29200	27900	36100	19500	27800	28767.89	16.82	0	371605	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	137592	52.17	2.41	12	0.17	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
30	20240326	121058	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	1300	2	4.68	21180381600	736907	131.44	28150	29200	27900	36100	19500	27800	28742.27	16.82	0	367138	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	138784	52.62	2.43	12	0.15	553.00	11988.00	31500	20240115	-7.62	17970	20231031	61.94	31500	-7.62	20240115	25750	13.01	20240105	31500	-7.62	20240115	17970	61.94	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
31	20240326	111054	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	1150	2	4.14	16166143950	564366	100.67	28150	29100	27900	36100	19500	27800	28644.79	16.82	0	275790	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	138069	52.35	2.41	12	0.12	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
32	20240326	101105	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28800	1000	2	3.60	9997302100	350859	62.58	28150	28800	27900	36100	19500	27800	28493.79	16.82	0	176767	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	137353	52.08	2.40	12	0.07	553.00	11988.00	31500	20240115	-8.57	17970	20231031	60.27	31500	-8.57	20240115	25750	11.84	20240105	31500	-8.57	20240115	17970	60.27	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
33	20240326	091107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	550	2	1.98	2314004250	82004	14.63	28150	28350	27900	36100	19500	27800	28218.19	16.82	0	47686	28433	28116	27883	27566	27333	28000	27450	23846	8300	5000	21120	50	1	476921137	135207	51.27	2.36	12	0.02	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.29	N	323410	5000	23846 억		80240653	N	N	4688	N	00	N
34	20240325	161143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-300	5	-1.07	12822484550	459635	106.18	28100	28200	27650	36500	19700	28100	27897.57	16.82	0	-30821	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	132584	50.27	2.32	12	0.10	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	4688	N	00	N
35	20240325	151147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	-200	5	-0.71	11164602300	400056	92.42	28100	28200	27650	36500	19700	28100	27907.54	16.82	0	-21474	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	133061	50.45	2.33	12	0.08	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
36	20240325	141145	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27750	-350	5	-1.25	8347235200	298503	68.96	28100	28200	27700	36500	19700	28100	27963.60	16.82	0	-36353	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	132346	50.18	2.31	12	0.06	553.00	11988.00	31500	20240115	-11.90	17970	20231031	54.42	31500	-11.90	20240115	25750	7.77	20240105	31500	-11.90	20240115	17970	54.42	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
37	20240325	131143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	-250	5	-0.89	6382012700	227774	52.62	28100	28200	27800	36500	19700	28100	28019.01	16.82	0	-39543	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	132823	50.36	2.32	12	0.05	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
38	20240325	121147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	-200	5	-0.71	5394612800	192351	44.44	28100	28200	27900	36500	19700	28100	28045.64	16.82	0	-21621	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	133061	50.45	2.33	12	0.04	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
39	20240325	111146	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-50	5	-0.18	4428150750	157785	36.45	28100	28200	27950	36500	19700	28100	28064.43	16.82	0	-12868	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	133776	50.72	2.34	12	0.03	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
40	20240325	101145	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	0	3	0.00	2801867350	99794	23.05	28100	28200	27950	36500	19700	28100	28076.48	16.82	0	-9259	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	134015	50.81	2.34	12	0.02	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
41	20240325	091149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28000	-100	5	-0.36	704332850	25114	5.80	28100	28200	27950	36500	19700	28100	28045.16	16.82	0	-4094	28733	28416	28183	27866	27633	28575	28025	23846	8400	5000	21350	50	1	476921137	133538	50.63	2.34	12	0.01	553.00	11988.00	31500	20240115	-11.11	17970	20231031	55.82	31500	-11.11	20240115	25750	8.74	20240105	31500	-11.11	20240115	17970	55.82	20231031	0.28	N	323410	5000	23846 억		80223088	N	N	3891	N	00	N
42	20240322	161147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	-150	5	-0.53	12112577000	428841	57.21	28000	28500	27950	36700	19800	28250	28245.41	16.80	0	63120	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134015	50.81	2.34	12	0.09	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	3891	N	00	N
43	20240322	151150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28150	-100	5	-0.35	10964531350	387992	51.76	28000	28500	27950	36700	19800	28250	28259.68	16.80	0	55212	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134253	50.90	2.35	12	0.08	553.00	11988.00	31500	20240115	-10.63	17970	20231031	56.65	31500	-10.63	20240115	25750	9.32	20240105	31500	-10.63	20240115	17970	56.65	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
44	20240322	141137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28200	-50	5	-0.18	8586692500	303442	40.48	28000	28500	27950	36700	19800	28250	28297.64	16.80	0	43550	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134492	50.99	2.35	12	0.06	553.00	11988.00	31500	20240115	-10.48	17970	20231031	56.93	31500	-10.48	20240115	25750	9.51	20240105	31500	-10.48	20240115	17970	56.93	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
45	20240322	131142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28250	0	3	0.00	7623447150	269303	35.92	28000	28500	27950	36700	19800	28250	28308.07	16.80	0	44187	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134730	51.08	2.36	12	0.06	553.00	11988.00	31500	20240115	-10.32	17970	20231031	57.21	31500	-10.32	20240115	25750	9.71	20240105	31500	-10.32	20240115	17970	57.21	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
46	20240322	121139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	150	2	0.53	6702635950	236783	31.59	28000	28500	27950	36700	19800	28250	28307.08	16.80	0	46040	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	135446	51.36	2.37	12	0.05	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
47	20240322	111147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	50	2	0.18	5375284250	190067	25.35	28000	28450	27950	36700	19800	28250	28281.00	16.80	0	35900	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134969	51.18	2.36	12	0.04	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
48	20240322	101138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	150	2	0.53	3749327200	132747	17.71	28000	28450	27950	36700	19800	28250	28244.16	16.80	0	22211	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	135446	51.36	2.37	12	0.03	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
49	20240322	091138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	50	2	0.18	1463771850	52082	6.95	28000	28350	27950	36700	19800	28250	28105.14	16.80	0	-11172	28750	28500	28250	28000	27750	28375	27875	23846	8450	5000	21470	50	1	476921137	134969	51.18	2.36	12	0.01	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.29	N	323410	5000	23846 억		80144997	N	N	2013	N	00	N
50	20240321	161142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28250	350	2	1.25	21018576600	743439	86.13	28350	28500	28000	36250	19550	27900	28272.11	16.83	0	244123	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	134730	51.08	2.36	12	0.16	553.00	11988.00	31500	20240115	-10.32	17970	20231031	57.21	31500	-10.32	20240115	25750	9.71	20240105	31500	-10.32	20240115	17970	57.21	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	1887	N	00	N
51	20240321	151138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28150	250	2	0.90	19313631250	682924	79.12	28350	28500	28000	36250	19550	27900	28280.79	16.83	0	229508	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	134253	50.90	2.35	12	0.14	553.00	11988.00	31500	20240115	-10.63	17970	20231031	56.65	31500	-10.63	20240115	25750	9.32	20240105	31500	-10.63	20240115	17970	56.65	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
52	20240321	141136	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	450	2	1.61	15736377100	556047	64.42	28350	28500	28000	36250	19550	27900	28300.44	16.83	0	205875	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	135207	51.27	2.36	12	0.12	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
53	20240321	131126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	550	2	1.97	12857625900	454724	52.68	28350	28500	28000	36250	19550	27900	28275.67	16.83	0	156140	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	135684	51.45	2.37	12	0.10	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
54	20240321	121140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	550	2	1.97	10455031100	370263	42.90	28350	28450	28000	36250	19550	27900	28236.77	16.83	0	120806	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	135684	51.45	2.37	12	0.08	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
55	20240321	111137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28150	250	2	0.90	7985525500	283023	32.79	28350	28400	28000	36250	19550	27900	28215.11	16.83	0	84647	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	134253	50.90	2.35	12	0.06	553.00	11988.00	31500	20240115	-10.63	17970	20231031	56.65	31500	-10.63	20240115	25750	9.32	20240105	31500	-10.63	20240115	17970	56.65	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
56	20240321	101140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28100	200	2	0.72	5881817300	208078	24.11	28350	28400	28000	36250	19550	27900	28267.37	16.83	0	59013	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	134015	50.81	2.34	12	0.04	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
57	20240321	091146	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	400	2	1.43	1879723100	66390	7.69	28350	28400	28200	36250	19550	27900	28313.35	16.83	0	18261	29100	28500	28200	27600	27300	28350	27450	23846	8350	5000	21200	50	1	476921137	134969	51.18	2.36	12	0.01	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.29	N	323410	5000	23846 억		80246776	N	N	5420	N	00	N
58	20240320	161125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	50	2	0.18	24288894700	858911	106.53	28150	28800	27900	36200	19500	27850	28280.32	16.81	0	186185	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	133060	50.45	2.33	12	0.18	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	5420	N	00	N
59	20240320	151130	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	50	2	0.18	22584981550	797937	98.97	28150	28800	27900	36200	19500	27850	28304.30	16.81	0	164791	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	133060	50.45	2.33	12	0.17	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
60	20240320	141135	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28000	150	2	0.54	19800826550	698370	86.62	28150	28800	27900	36200	19500	27850	28353.03	16.81	0	180508	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	133537	50.63	2.34	12	0.15	553.00	11988.00	31500	20240115	-11.11	17970	20231031	55.82	31500	-11.11	20240115	25750	8.74	20240105	31500	-11.11	20240115	17970	55.82	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
61	20240320	131135	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	450	2	1.62	17454819700	615169	76.30	28150	28800	27900	36200	19500	27850	28374.15	16.81	0	179793	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	134967	51.18	2.36	12	0.13	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
62	20240320	121127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	200	2	0.72	15453903550	544081	67.48	28150	28800	27900	36200	19500	27850	28403.84	16.81	0	154086	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	133775	50.72	2.34	12	0.11	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
63	20240320	111129	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28200	350	2	1.26	13136636950	461380	57.23	28150	28800	28100	36200	19500	27850	28472.70	16.81	0	170947	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	134490	50.99	2.35	12	0.10	553.00	11988.00	31500	20240115	-10.48	17970	20231031	56.93	31500	-10.48	20240115	25750	9.51	20240105	31500	-10.48	20240115	17970	56.93	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
64	20240320	101123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	600	2	2.15	9927620650	347772	43.13	28150	28800	28100	36200	19500	27850	28546.65	16.81	0	183825	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	135683	51.45	2.37	12	0.07	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
65	20240320	091129	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28550	700	2	2.51	4820620700	169155	20.98	28150	28800	28100	36200	19500	27850	28498.83	16.81	0	108468	28550	28200	27750	27400	26950	28375	27575	23846	8350	5000	21160	50	1	476916137	136160	51.63	2.38	12	0.04	553.00	11988.00	31500	20240115	-9.37	17970	20231031	58.88	31500	-9.37	20240115	25750	10.87	20240105	31500	-9.37	20240115	17970	58.88	20231031	0.29	N	323410	5000	23845 억		80148964	N	N	3186	N	00	N
66	20240319	161116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	-100	5	-0.36	22307722450	805299	100.32	27650	28100	27300	36300	19600	27950	27700.82	16.79	0	165531	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132821	50.36	2.32	12	0.17	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3186	N	00	N
67	20240319	151128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-150	5	-0.54	20662778200	746201	92.96	27650	28100	27300	36300	19600	27950	27690.63	16.79	0	151574	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132583	50.27	2.32	12	0.16	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
68	20240319	141126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27750	-200	5	-0.72	18353733150	663084	82.60	27650	28100	27300	36300	19600	27950	27679.34	16.79	0	132460	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132344	50.18	2.31	12	0.14	553.00	11988.00	31500	20240115	-11.90	17970	20231031	54.42	31500	-11.90	20240115	25750	7.77	20240105	31500	-11.90	20240115	17970	54.42	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
69	20240319	131055	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-150	5	-0.54	16515340050	596941	74.36	27650	28100	27300	36300	19600	27950	27666.61	16.79	0	118545	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132583	50.27	2.32	12	0.13	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
70	20240319	121118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-150	5	-0.54	14400790300	520654	64.86	27650	28100	27300	36300	19600	27950	27659.03	16.79	0	117788	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132583	50.27	2.32	12	0.11	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
71	20240319	111124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	-100	5	-0.36	11629771950	421480	52.51	27650	28000	27300	36300	19600	27950	27592.69	16.79	0	89379	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	132821	50.36	2.32	12	0.09	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
72	20240319	101127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	0	3	0.00	9406838950	341563	42.55	27650	27950	27300	36300	19600	27950	27540.55	16.79	0	71756	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	133298	50.54	2.33	12	0.07	553.00	11988.00	31500	20240115	-11.27	17970	20231031	55.54	31500	-11.27	20240115	25750	8.54	20240105	31500	-11.27	20240115	17970	55.54	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
73	20240319	091127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-550	5	-1.97	3151701300	114315	14.24	27650	27900	27400	36300	19600	27950	27570.28	16.79	0	-1273	28883	28416	28083	27616	27283	28250	27450	23846	8350	5000	21240	50	1	476916137	130675	49.55	2.29	12	0.02	553.00	11988.00	31500	20240115	-13.02	17970	20231031	52.48	31500	-13.02	20240115	25750	6.41	20240105	31500	-13.02	20240115	17970	52.48	20231031	0.28	N	323410	5000	23845 억		80072802	N	N	3885	N	00	N
74	20240318	161118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	-450	5	-1.58	22261029400	796501	79.94	28500	28550	27750	36900	19900	28400	27948.36	16.80	0	123348	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133298	50.54	2.33	12	0.17	553.00	11988.00	31500	20240115	-11.27	17970	20231031	55.54	31500	-11.27	20240115	25750	8.54	20240105	31500	-11.27	20240115	17970	55.54	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3885	N	00	N
75	20240318	151119	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28000	-400	5	-1.41	19935033100	713285	71.59	28500	28550	27750	36900	19900	28400	27948.01	16.80	0	113744	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133537	50.63	2.34	12	0.15	553.00	11988.00	31500	20240115	-11.11	17970	20231031	55.82	31500	-11.11	20240115	25750	8.74	20240105	31500	-11.11	20240115	17970	55.82	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
76	20240318	141118	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	-500	5	-1.76	16076727600	575025	57.71	28500	28550	27750	36900	19900	28400	27958.08	16.80	0	91099	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133060	50.45	2.33	12	0.12	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
77	20240318	131117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	-450	5	-1.58	13500505050	482601	48.44	28500	28550	27750	36900	19900	28400	27974.20	16.80	0	71713	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133298	50.54	2.33	12	0.10	553.00	11988.00	31500	20240115	-11.27	17970	20231031	55.54	31500	-11.27	20240115	25750	8.54	20240105	31500	-11.27	20240115	17970	55.54	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
78	20240318	121111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	-450	5	-1.58	11937722750	426682	42.83	28500	28550	27750	36900	19900	28400	27977.74	16.80	0	52680	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133298	50.54	2.33	12	0.09	553.00	11988.00	31500	20240115	-11.27	17970	20231031	55.54	31500	-11.27	20240115	25750	8.54	20240105	31500	-11.27	20240115	17970	55.54	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
79	20240318	111121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27900	-500	5	-1.76	10351866300	369966	37.13	28500	28550	27750	36900	19900	28400	27980.25	16.80	0	23944	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133060	50.45	2.33	12	0.08	553.00	11988.00	31500	20240115	-11.43	17970	20231031	55.26	31500	-11.43	20240115	25750	8.35	20240105	31500	-11.43	20240115	17970	55.26	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
80	20240318	101117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28000	-400	5	-1.41	7494232500	267859	26.88	28500	28550	27750	36900	19900	28400	27977.81	16.80	0	1807	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133537	50.63	2.34	12	0.06	553.00	11988.00	31500	20240115	-11.11	17970	20231031	55.82	31500	-11.11	20240115	25750	8.74	20240105	31500	-11.11	20240115	17970	55.82	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
81	20240318	091117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-350	5	-1.23	1487340400	52600	5.28	28500	28550	28050	36900	19900	28400	28275.73	16.80	0	985	29566	28982	28616	28032	27666	28800	27850	23846	8500	5000	21580	50	1	476916137	133775	50.72	2.34	12	0.01	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.28	N	323410	5000	23845 억		80128675	N	N	3978	N	00	N
82	20240315	161104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	-850	5	-2.91	28294462400	990564	75.78	29200	29200	28250	38000	20500	29250	28564.29	16.81	0	39952	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	135444	51.36	2.37	12	0.21	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	3978	N	00	N
83	20240315	151034	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	-750	5	-2.56	23450920900	820259	62.75	29200	29200	28250	38000	20500	29250	28589.63	16.81	0	32497	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	135921	51.54	2.38	12	0.17	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
84	20240315	141008	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	-900	5	-3.08	19252429350	672892	51.48	29200	29200	28250	38000	20500	29250	28611.44	16.81	0	-7874	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	135206	51.27	2.36	12	0.14	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
85	20240315	131106	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	-950	5	-3.25	16906013850	590223	45.16	29200	29200	28250	38000	20500	29250	28643.40	16.81	0	9839	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	134967	51.18	2.36	12	0.12	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
86	20240315	121106	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	-900	5	-3.08	14457186050	503717	38.54	29200	29200	28300	38000	20500	29250	28700.98	16.81	0	-4094	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	135206	51.27	2.36	12	0.11	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
87	20240315	111103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28550	-700	5	-2.39	10778303300	374370	28.64	29200	29200	28550	38000	20500	29250	28790.47	16.81	0	15709	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	136160	51.63	2.38	12	0.08	553.00	11988.00	31500	20240115	-9.37	17970	20231031	58.88	31500	-9.37	20240115	25750	10.87	20240105	31500	-9.37	20240115	17970	58.88	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
88	20240315	101108	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28800	-450	5	-1.54	6440492800	223253	17.08	29200	29200	28700	38000	20500	29250	28848.35	16.81	0	40015	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	137352	52.08	2.40	12	0.05	553.00	11988.00	31500	20240115	-8.57	17970	20231031	60.27	31500	-8.57	20240115	25750	11.84	20240105	31500	-8.57	20240115	17970	60.27	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
89	20240315	091113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28800	-450	5	-1.54	1570811500	54232	4.15	29200	29200	28800	38000	20500	29250	28964.50	16.81	0	-3528	29916	29582	29266	28932	28616	29750	29100	23846	8750	5000	22230	50	1	476916137	137352	52.08	2.40	12	0.01	553.00	11988.00	31500	20240115	-8.57	17970	20231031	60.27	31500	-8.57	20240115	25750	11.84	20240105	31500	-8.57	20240115	17970	60.27	20231031	0.28	N	323410	5000	23845 억		80190683	N	N	9376	N	00	N
90	20240314	161053	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	150	2	0.52	38136757000	1303499	225.93	29200	29600	28950	37800	20400	29100	29257.25	16.77	0	464342	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	139498	52.89	2.44	12	0.27	553.00	11988.00	31500	20240115	-7.14	17970	20231031	62.77	31500	-7.14	20240115	25750	13.59	20240105	31500	-7.14	20240115	17970	62.77	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	9376	N	00	N
91	20240314	151059	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	0	3	0.00	27419561350	936963	162.40	29200	29600	28950	37800	20400	29100	29264.30	16.77	0	301212	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	138783	52.62	2.43	12	0.20	553.00	11988.00	31500	20240115	-7.62	17970	20231031	61.94	31500	-7.62	20240115	25750	13.01	20240105	31500	-7.62	20240115	17970	61.94	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
92	20240314	141058	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29300	200	2	0.69	22836007300	779697	135.14	29200	29600	28950	37800	20400	29100	29288.32	16.77	0	266285	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	139736	52.98	2.44	12	0.16	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
93	20240314	131056	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29150	50	2	0.17	19390328450	661713	114.69	29200	29600	28950	37800	20400	29100	29303.25	16.77	0	222496	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	139021	52.71	2.43	12	0.14	553.00	11988.00	31500	20240115	-7.46	17970	20231031	62.21	31500	-7.46	20240115	25750	13.20	20240105	31500	-7.46	20240115	17970	62.21	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
94	20240314	121058	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29450	350	2	1.20	15100176650	514890	89.24	29200	29600	28950	37800	20400	29100	29327.02	16.77	0	175441	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	140452	53.25	2.46	12	0.11	553.00	11988.00	31500	20240115	-6.51	17970	20231031	63.88	31500	-6.51	20240115	25750	14.37	20240105	31500	-6.51	20240115	17970	63.88	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
95	20240314	111057	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29300	200	2	0.69	12120463550	413456	71.66	29200	29600	28950	37800	20400	29100	29315.03	16.77	0	136566	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	139736	52.98	2.44	12	0.09	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
96	20240314	101106	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29450	350	2	1.20	8324276600	284282	49.27	29200	29600	28950	37800	20400	29100	29281.79	16.77	0	86311	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	140452	53.25	2.46	12	0.06	553.00	11988.00	31500	20240115	-6.51	17970	20231031	63.88	31500	-6.51	20240115	25750	14.37	20240105	31500	-6.51	20240115	17970	63.88	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
97	20240314	091103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29050	-50	5	-0.17	1645381350	56355	9.77	29200	29400	29000	37800	20400	29100	29196.82	16.77	0	10926	29600	29350	29050	28800	28500	29200	28650	23846	8700	5000	22110	50	1	476916137	138544	52.53	2.42	12	0.01	553.00	11988.00	31500	20240115	-7.78	17970	20231031	61.66	31500	-7.78	20240115	25750	12.82	20240105	31500	-7.78	20240115	17970	61.66	20231031	0.28	N	323410	5000	23845 억		79975575	N	N	10645	N	00	N
98	20240313	161044	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	200	2	0.69	16587095050	571788	118.06	29150	29300	28750	37550	20250	28900	29008.86	16.72	0	141745	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	138783	52.62	2.43	12	0.12	553.00	11988.00	31500	20240115	-7.62	17970	20231031	61.94	31500	-7.62	20240115	25750	13.01	20240105	31500	-7.62	20240115	17970	61.94	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	10645	N	00	N
99	20240313	151049	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	350	2	1.21	14801220100	510518	105.41	29150	29300	28750	37550	20250	28900	28992.55	16.72	0	137965	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	139498	52.89	2.44	12	0.11	553.00	11988.00	31500	20240115	-7.14	17970	20231031	62.77	31500	-7.14	20240115	25750	13.59	20240105	31500	-7.14	20240115	17970	62.77	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
100	20240313	141046	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29050	150	2	0.52	11370135100	392935	81.13	29150	29200	28750	37550	20250	28900	28936.43	16.72	0	88123	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	138544	52.53	2.42	12	0.08	553.00	11988.00	31500	20240115	-7.78	17970	20231031	61.66	31500	-7.78	20240115	25750	12.82	20240105	31500	-7.78	20240115	17970	61.66	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
101	20240313	131056	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	50	2	0.17	8367888600	289198	59.71	29150	29200	28750	37550	20250	28900	28934.81	16.72	0	59179	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	138067	52.35	2.41	12	0.06	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
102	20240313	121049	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	-50	5	-0.17	6805916500	235183	48.56	29150	29200	28750	37550	20250	28900	28938.81	16.72	0	38310	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	137590	52.17	2.41	12	0.05	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
103	20240313	111046	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	0	3	0.00	5535638250	191280	39.50	29150	29200	28750	37550	20250	28900	28939.97	16.72	0	38938	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	137829	52.26	2.41	12	0.04	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
104	20240313	101043	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	50	2	0.17	3494365900	120641	24.91	29150	29200	28750	37550	20250	28900	28964.99	16.72	0	25616	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	138067	52.35	2.41	12	0.03	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
105	20240313	091052	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	50	2	0.17	1100874850	37926	7.83	29150	29200	28750	37550	20250	28900	29026.92	16.72	0	-197	29666	29282	28966	28582	28266	29125	28425	23846	8650	5000	21960	50	1	476916137	138067	52.35	2.41	12	0.01	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.28	N	323410	5000	23845 억		79754125	N	N	792	N	00	N
106	20240312	161035	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	0	3	0.00	13959914050	480993	121.98	29150	29350	28650	37550	20250	28900	29024.20	16.71	0	24922	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	137829	52.26	2.41	12	0.10	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	792	N	00	N
107	20240312	151033	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	-50	5	-0.17	13046561000	449371	113.96	29150	29350	28650	37550	20250	28900	29032.95	16.71	0	24235	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	137590	52.17	2.41	12	0.09	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
108	20240312	141024	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	0	3	0.00	9907308750	340470	86.34	29150	29350	28800	37550	20250	28900	29098.93	16.71	0	45765	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	137829	52.26	2.41	12	0.07	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
109	20240312	130942	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	50	2	0.17	8884426850	305102	77.37	29150	29350	28800	37550	20250	28900	29119.55	16.71	0	51711	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	138067	52.35	2.41	12	0.06	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
110	20240312	121037	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29000	100	2	0.35	8100195600	278046	70.51	29150	29350	28800	37550	20250	28900	29132.59	16.71	0	52322	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	138306	52.44	2.42	12	0.06	553.00	11988.00	31500	20240115	-7.94	17970	20231031	61.38	31500	-7.94	20240115	25750	12.62	20240105	31500	-7.94	20240115	17970	61.38	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
111	20240312	111033	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29150	250	2	0.87	7201368050	247120	62.67	29150	29350	28800	37550	20250	28900	29141.20	16.71	0	61466	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	139021	52.71	2.43	12	0.05	553.00	11988.00	31500	20240115	-7.46	17970	20231031	62.21	31500	-7.46	20240115	25750	13.20	20240105	31500	-7.46	20240115	17970	62.21	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
112	20240312	101035	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	350	2	1.21	5492295950	188458	47.79	29150	29350	28800	37550	20250	28900	29143.37	16.71	0	45494	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	139498	52.89	2.44	12	0.04	553.00	11988.00	31500	20240115	-7.14	17970	20231031	62.77	31500	-7.14	20240115	25750	13.59	20240105	31500	-7.14	20240115	17970	62.77	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
113	20240312	091033	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29000	100	2	0.35	1002694450	34565	8.77	29150	29150	28800	37550	20250	28900	29009.03	16.71	0	-2725	29533	29216	28783	28466	28033	29375	28625	23846	8650	5000	21960	50	1	476916137	138306	52.44	2.42	12	0.01	553.00	11988.00	31500	20240115	-7.94	17970	20231031	61.38	31500	-7.94	20240115	25750	12.62	20240105	31500	-7.94	20240115	17970	61.38	20231031	0.29	N	323410	5000	23845 억		79695641	N	N	4861	N	00	N
114	20240311	161030	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	150	2	0.52	11259925350	390933	55.34	28600	29100	28350	37350	20150	28750	28802.51	16.68	0	23563	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	137829	52.26	2.41	12	0.08	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	4861	N	00	N
115	20240311	151028	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	100	2	0.35	10035936600	348564	49.34	28600	29100	28350	37350	20150	28750	28792.25	16.68	0	19198	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	137590	52.17	2.41	12	0.07	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
116	20240311	141026	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	150	2	0.52	9132779650	317239	44.90	28600	29100	28350	37350	20150	28750	28788.34	16.68	0	15798	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	137829	52.26	2.41	12	0.07	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
117	20240311	131028	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28650	-100	5	-0.35	8034484900	279084	39.50	28600	29100	28350	37350	20150	28750	28788.78	16.68	0	12700	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	136636	51.81	2.39	12	0.06	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
118	20240311	121029	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28850	100	2	0.35	7113374350	247057	34.97	28600	29100	28350	37350	20150	28750	28792.46	16.68	0	18239	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	137590	52.17	2.41	12	0.05	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
119	20240311	111023	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28950	200	2	0.70	5265985050	183340	25.95	28600	29000	28350	37350	20150	28750	28722.50	16.68	0	13501	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	138067	52.35	2.41	12	0.04	553.00	11988.00	31500	20240115	-8.10	17970	20231031	61.10	31500	-8.10	20240115	25750	12.43	20240105	31500	-8.10	20240115	17970	61.10	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
120	20240311	101015	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28900	150	2	0.52	3252931000	113782	16.11	28600	28900	28350	37350	20150	28750	28589.02	16.68	0	4309	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	137829	52.26	2.41	12	0.02	553.00	11988.00	31500	20240115	-8.25	17970	20231031	60.82	31500	-8.25	20240115	25750	12.23	20240105	31500	-8.25	20240115	17970	60.82	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
121	20240311	091019	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	-300	5	-1.04	1017864800	35665	5.05	28600	28700	28350	37350	20150	28750	28539.05	16.68	0	-5931	29916	29332	28916	28332	27916	29125	28125	23846	8600	5000	21850	50	1	476916137	135683	51.45	2.37	12	0.01	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23845 억		79547831	N	N	3817	N	00	N
122	20240308	161023	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28750	50	2	0.17	20397765150	702792	87.56	29100	29500	28500	37300	20100	28700	29024.46	16.68	0	20406	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	137113	51.99	2.40	12	0.15	553.00	11988.00	31500	20240115	-8.73	17970	20231031	59.99	31500	-8.73	20240115	25750	11.65	20240105	31500	-8.73	20240115	17970	59.99	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	3817	N	00	N
123	20240308	151023	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	0	3	0.00	19124439850	658516	82.04	29100	29500	28500	37300	20100	28700	29041.72	16.68	0	15551	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	136875	51.90	2.39	12	0.14	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
124	20240308	141015	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28600	-100	5	-0.35	17198740700	591358	73.68	29100	29500	28550	37300	20100	28700	29083.47	16.68	0	14958	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	136398	51.72	2.39	12	0.12	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
125	20240308	131012	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	0	3	0.00	15741876150	540510	67.34	29100	29500	28650	37300	20100	28700	29124.12	16.68	0	17631	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	136875	51.90	2.39	12	0.11	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
126	20240308	121015	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	0	3	0.00	14314088400	490834	61.15	29100	29500	28700	37300	20100	28700	29162.79	16.68	0	20142	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	136875	51.90	2.39	12	0.10	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
127	20240308	111017	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29250	550	2	1.92	12167727400	416698	51.92	29100	29500	28950	37300	20100	28700	29200.35	16.68	0	31321	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	139498	52.89	2.44	12	0.09	553.00	11988.00	31500	20240115	-7.14	17970	20231031	62.77	31500	-7.14	20240115	25750	13.59	20240105	31500	-7.14	20240115	17970	62.77	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
128	20240308	101012	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29100	400	2	1.39	9844745050	337076	42.00	29100	29500	28950	37300	20100	28700	29206.31	16.68	0	19787	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	138783	52.62	2.43	12	0.07	553.00	11988.00	31500	20240115	-7.62	17970	20231031	61.94	31500	-7.62	20240115	25750	13.01	20240105	31500	-7.62	20240115	17970	61.94	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
129	20240308	091011	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	29000	300	2	1.05	3415392600	116856	14.56	29100	29500	29000	37300	20100	28700	29227.37	16.68	0	12049	29266	28982	28416	28132	27566	29125	28275	23846	8600	5000	21810	50	1	476916137	138306	52.44	2.42	12	0.02	553.00	11988.00	31500	20240115	-7.94	17970	20231031	61.38	31500	-7.94	20240115	25750	12.62	20240105	31500	-7.94	20240115	17970	61.38	20231031	0.29	N	323410	5000	23845 억		79528596	N	N	6640	N	00	N
130	20240307	161011	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	1050	2	3.80	22629096500	797255	141.85	27900	28700	27850	35900	19400	27650	28383.04	16.62	0	228370	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	136875	51.90	2.39	12	0.17	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	6640	N	00	N
131	20240307	150953	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28600	950	2	3.44	20605862750	726656	129.29	27900	28650	27850	35900	19400	27650	28357.11	16.62	0	208561	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	136398	51.72	2.39	12	0.15	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
132	20240307	140949	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	800	2	2.89	16900394700	596993	106.22	27900	28600	27850	35900	19400	27650	28309.20	16.62	0	161529	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	135683	51.45	2.37	12	0.13	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
133	20240307	131001	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	750	2	2.71	14936096150	528005	93.94	27900	28600	27850	35900	19400	27650	28287.79	16.62	0	132745	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	135444	51.36	2.37	12	0.11	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
134	20240307	121005	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28300	650	2	2.35	12905016400	456312	81.19	27900	28600	27850	35900	19400	27650	28281.12	16.62	0	125277	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	134967	51.18	2.36	12	0.10	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
135	20240307	111011	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	800	2	2.89	11141913600	393973	70.10	27900	28600	27850	35900	19400	27650	28280.91	16.62	0	126783	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	135683	51.45	2.37	12	0.08	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
136	20240307	101004	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	700	2	2.53	7228138000	256501	45.64	27900	28450	27850	35900	19400	27650	28179.77	16.62	0	100358	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	135206	51.27	2.36	12	0.05	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
137	20240307	091006	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27950	300	2	1.08	1733043800	61821	11.00	27900	28250	27850	35900	19400	27650	28033.25	16.62	0	10157	28550	28100	27700	27250	26850	28325	27475	23846	8250	5000	21010	50	1	476916137	133298	50.54	2.33	12	0.01	553.00	11988.00	31500	20240115	-11.27	17970	20231031	55.54	31500	-11.27	20240115	25750	8.54	20240105	31500	-11.27	20240115	17970	55.54	20231031	0.29	N	323410	5000	23845 억		79275930	N	N	3953	N	00	N
138	20240306	160958	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27650	100	2	0.36	15397583950	556377	54.25	27300	28150	27300	35800	19300	27550	27674.92	16.61	0	-34153	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131867	50.00	2.31	12	0.12	553.00	11988.00	31500	20240115	-12.22	17970	20231031	53.87	31500	-12.22	20240115	25750	7.38	20240105	31500	-12.22	20240115	17970	53.87	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	3770	N	00	N
139	20240306	151000	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	0	3	0.00	14279742800	515928	50.30	27300	28150	27300	35800	19300	27550	27677.85	16.61	0	-36734	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131390	49.82	2.30	12	0.11	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
140	20240306	141007	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	50	2	0.18	12121660700	437672	42.67	27300	28150	27300	35800	19300	27550	27695.85	16.61	0	-19394	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131629	49.91	2.30	12	0.09	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
141	20240306	131007	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	50	2	0.18	10549481000	380601	37.11	27300	28150	27300	35800	19300	27550	27718.07	16.61	0	-6697	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131629	49.91	2.30	12	0.08	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
142	20240306	121005	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	0	3	0.00	9345360150	337004	32.86	27300	28150	27300	35800	19300	27550	27730.85	16.61	0	11526	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131390	49.82	2.30	12	0.07	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
143	20240306	111003	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27700	150	2	0.54	8110446850	292266	28.50	27300	28150	27300	35800	19300	27550	27750.40	16.61	0	32824	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	132106	50.09	2.31	12	0.06	553.00	11988.00	31500	20240115	-12.06	17970	20231031	54.15	31500	-12.06	20240115	25750	7.57	20240105	31500	-12.06	20240115	17970	54.15	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
144	20240306	100940	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	250	2	0.91	5856154350	210776	20.55	27300	28150	27300	35800	19300	27550	27784.07	16.61	0	45433	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	132583	50.27	2.32	12	0.04	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
145	20240306	090958	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27500	-50	5	-0.18	1730280100	62795	6.12	27300	27750	27300	35800	19300	27550	27554.44	16.61	0	5243	28983	28266	27883	27166	26783	28075	26975	23846	8250	5000	20930	50	1	476916137	131152	49.73	2.29	12	0.01	553.00	11988.00	31500	20240115	-12.70	17970	20231031	53.03	31500	-12.70	20240115	25750	6.80	20240105	31500	-12.70	20240115	17970	53.03	20231031	0.28	N	323410	5000	23845 억		79212898	N	N	8336	N	00	N
146	20240305	160954	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	-850	5	-2.99	28417910250	1018967	129.10	28150	28600	27500	36900	19900	28400	27890.02	16.61	0	-53364	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	131378	49.82	2.30	12	0.21	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	8336	N	00	N
147	20240305	150953	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-800	5	-2.82	26024963750	932139	118.10	28150	28600	27550	36900	19900	28400	27919.61	16.61	0	-53442	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	131617	49.91	2.30	12	0.20	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
148	20240305	140942	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	-800	5	-2.82	20793751000	742603	94.09	28150	28600	27600	36900	19900	28400	28001.16	16.61	0	-69693	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	131617	49.91	2.30	12	0.16	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
149	20240305	130944	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-600	5	-2.11	16668786700	593675	75.22	28150	28600	27650	36900	19900	28400	28077.29	16.61	0	-82620	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	132570	50.27	2.32	12	0.12	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
150	20240305	120946	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27800	-600	5	-2.11	13992282450	497318	63.01	28150	28600	27650	36900	19900	28400	28135.48	16.61	0	-101497	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	132570	50.27	2.32	12	0.10	553.00	11988.00	31500	20240115	-11.75	17970	20231031	54.70	31500	-11.75	20240115	25750	7.96	20240105	31500	-11.75	20240115	17970	54.70	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
151	20240305	110946	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28050	-350	5	-1.23	8795626750	310883	39.39	28150	28600	28050	36900	19900	28400	28292.40	16.61	0	-58352	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	133763	50.72	2.34	12	0.07	553.00	11988.00	31500	20240115	-10.95	17970	20231031	56.09	31500	-10.95	20240115	25750	8.93	20240105	31500	-10.95	20240115	17970	56.09	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
152	20240305	100943	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	-50	5	-0.18	4592117450	161894	20.51	28150	28600	28150	36900	19900	28400	28364.96	16.61	0	-6879	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	135193	51.27	2.36	12	0.03	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
153	20240305	090943	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	100	2	0.35	1493547150	52715	6.68	28150	28600	28150	36900	19900	28400	28332.48	16.61	0	3153	29533	28966	28583	28016	27633	28775	27825	23844	8500	5000	21580	50	1	476872137	135909	51.54	2.38	12	0.01	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.28	N	323410	5000	23843 억		79227779	N	N	9423	N	00	N
154	20240304	160943	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	-50	5	-0.18	22244719200	778522	83.88	28450	29150	28200	36950	19950	28450	28573.60	16.62	0	-25842	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135432	51.36	2.37	12	0.16	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	9423	N	00	N
155	20240304	150938	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	0	3	0.00	19543857800	683519	73.65	28450	29150	28200	36950	19950	28450	28593.00	16.62	0	-14309	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135670	51.45	2.37	12	0.14	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
156	20240304	140907	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28400	-50	5	-0.18	16751468650	585325	63.07	28450	29150	28200	36950	19950	28450	28619.09	16.62	0	-13542	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135432	51.36	2.37	12	0.12	553.00	11988.00	31500	20240115	-9.84	17970	20231031	58.04	31500	-9.84	20240115	25750	10.29	20240105	31500	-9.84	20240115	17970	58.04	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
157	20240304	130932	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28350	-100	5	-0.35	14187121550	494696	53.30	28450	29150	28250	36950	19950	28450	28678.47	16.62	0	-15054	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135193	51.27	2.36	12	0.10	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
158	20240304	120909	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28500	50	2	0.18	11431425200	397611	42.84	28450	29150	28450	36950	19950	28450	28750.28	16.62	0	-10107	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135909	51.54	2.38	12	0.08	553.00	11988.00	31500	20240115	-9.52	17970	20231031	58.60	31500	-9.52	20240115	25750	10.68	20240105	31500	-9.52	20240115	17970	58.60	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
159	20240304	110927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28450	0	3	0.00	9780004150	339657	36.60	28450	29150	28450	36950	19950	28450	28793.77	16.62	0	1474	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	135670	51.45	2.37	12	0.07	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
160	20240304	100927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	250	2	0.88	7372590150	255414	27.52	28450	29150	28450	36950	19950	28450	28865.26	16.62	0	8165	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	136862	51.90	2.39	12	0.05	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N
161	20240304	090927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	28700	250	2	0.88	1545028200	54069	5.83	28450	28750	28450	36950	19950	28450	28575.13	16.62	0	1706	29216	28832	28466	28082	27716	29025	28275	23844	8500	5000	21620	50	1	476872137	136862	51.90	2.39	12	0.01	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.28	N	323410	5000	23843 억		79265807	N	N	30475	N	00	N