KissMeData/078930/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	150	2	0.34	8305940050	184016	146.83	44450	45600	44400	58100	31350	44750	45137.13	24.11	0	16980	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	41719	3.27	0.32	12	0.20	13734.00	142035.00	52800	20240208	-14.96	34500	20230706	30.14	52800	-14.96	20240208	39650	13.24	20240119	52800	-14.96	20240208	34500	30.14	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	311	N	N
3	20240430	150705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	100	2	0.22	6318855350	139752	111.51	44450	45600	44400	58100	31350	44750	45214.78	24.11	0	20003	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	41673	3.27	0.32	12	0.15	13734.00	142035.00	52800	20240208	-15.06	34500	20230706	30.00	52800	-15.06	20240208	39650	13.11	20240119	52800	-15.06	20240208	34500	30.00	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
4	20240430	140706	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	650	2	1.45	4913684500	108697	86.73	44450	45600	44400	58100	31350	44750	45205.34	24.11	0	27182	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	42184	3.31	0.32	12	0.12	13734.00	142035.00	52800	20240208	-14.02	34500	20230706	31.59	52800	-14.02	20240208	39650	14.50	20240119	52800	-14.02	20240208	34500	31.59	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
5	20240430	130704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	750	2	1.68	3804404200	84314	67.27	44450	45500	44400	58100	31350	44750	45121.86	24.11	0	22942	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	42276	3.31	0.32	12	0.09	13734.00	142035.00	52800	20240208	-13.83	34500	20230706	31.88	52800	-13.83	20240208	39650	14.75	20240119	52800	-13.83	20240208	34500	31.88	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
6	20240430	120705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45450	700	2	1.56	3072628650	68216	54.43	44450	45450	44400	58100	31350	44750	45042.64	24.11	0	17927	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	42230	3.31	0.32	12	0.07	13734.00	142035.00	52800	20240208	-13.92	34500	20230706	31.74	52800	-13.92	20240208	39650	14.63	20240119	52800	-13.92	20240208	34500	31.74	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
7	20240430	110702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	350	2	0.78	2341129300	52079	41.55	44450	45400	44400	58100	31350	44750	44953.42	24.11	0	10924	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	41905	3.28	0.32	12	0.06	13734.00	142035.00	52800	20240208	-14.58	34500	20230706	30.72	52800	-14.58	20240208	39650	13.75	20240119	52800	-14.58	20240208	34500	30.72	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
8	20240430	100703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44950	200	2	0.45	1527435600	33974	27.11	44450	45400	44400	58100	31350	44750	44958.96	24.11	0	5427	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	41765	3.27	0.32	12	0.04	13734.00	142035.00	52800	20240208	-14.87	34500	20230706	30.29	52800	-14.87	20240208	39650	13.37	20240119	52800	-14.87	20240208	34500	30.29	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
9	20240430	090713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-300	5	-0.67	187453850	4211	3.36	44450	44900	44400	58100	31350	44750	44515.28	24.11	0	483	45950	45350	44600	44000	43250	45650	44300	4646	13350	5000	34900	50	1	92915378	41301	3.24	0.31	12	0.00	13734.00	142035.00	52800	20240208	-15.81	34500	20230706	28.84	52800	-15.81	20240208	39650	12.11	20240119	52800	-15.81	20240208	34500	28.84	20230706	0.08	N	078930	5000	4645 억	22397340	N	N	3	N	N
10	20240429	160653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	800	2	1.82	5581936300	125216	154.31	44350	45200	43850	57100	30800	43950	44578.43	24.11	0	21569	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41580	3.26	0.32	12	0.13	13734.00	142035.00	52800	20240208	-15.25	34500	20230706	29.71	52800	-15.25	20240208	39650	12.86	20240119	52800	-15.25	20240208	34500	29.71	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	3	N	N
11	20240429	150703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	550	2	1.25	4653835750	104455	128.72	44350	45200	43850	57100	30800	43950	44553.50	24.11	0	18280	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41347	3.24	0.31	12	0.11	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
12	20240429	140637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	900	2	2.05	3032472050	68190	84.03	44350	45200	43850	57100	30800	43950	44470.93	24.11	0	13854	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41673	3.27	0.32	12	0.07	13734.00	142035.00	52800	20240208	-15.06	34500	20230706	30.00	52800	-15.06	20240208	39650	13.11	20240119	52800	-15.06	20240208	34500	30.00	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
13	20240429	130703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	600	2	1.37	2119333450	47823	58.93	44350	44700	43850	57100	30800	43950	44316.20	24.11	0	9074	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
14	20240429	120703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	600	2	1.37	1854982700	41888	51.62	44350	44700	43850	57100	30800	43950	44284.35	24.11	0	7455	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
15	20240429	110641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	300	2	0.68	1578774850	35668	43.95	44350	44700	43850	57100	30800	43950	44263.07	24.11	0	4057	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41115	3.22	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
16	20240429	100703	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	600	2	1.37	795989650	17959	22.13	44350	44700	43850	57100	30800	43950	44322.63	24.11	0	518	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	41394	3.24	0.31	12	0.02	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
17	20240429	090702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	150	2	0.34	134339650	3039	3.75	44350	44400	43950	57100	30800	43950	44205.30	24.11	0	-122	44716	44332	43816	43432	42916	44525	43625	4646	13150	5000	34280	50	1	92915378	40976	3.21	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.08	N	078930	5000	4645 억	22398511	N	N	7	N	N
18	20240426	160659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	450	2	1.03	3563558950	81044	69.67	43800	44200	43300	56500	30450	43500	43970.67	24.13	0	-19644	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40836	3.20	0.31	12	0.09	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	7	N	N
19	20240426	150701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	500	2	1.15	2942603300	66916	57.52	43800	44200	43300	56500	30450	43500	43974.58	24.13	0	-13715	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40883	3.20	0.31	12	0.07	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
20	20240426	140658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	400	2	0.92	2199469700	50039	43.01	43800	44200	43300	56500	30450	43500	43955.11	24.13	0	-6337	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40790	3.20	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
21	20240426	130659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	500	2	1.15	1727396000	39316	33.80	43800	44200	43300	56500	30450	43500	43936.21	24.13	0	-2363	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40883	3.20	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
22	20240426	120658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	400	2	0.92	1464885300	33349	28.67	43800	44200	43300	56500	30450	43500	43925.91	24.13	0	-907	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40790	3.20	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
23	20240426	110658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	650	2	1.49	964183650	21948	18.87	43800	44200	43300	56500	30450	43500	43930.36	24.13	0	5745	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	41022	3.21	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
24	20240426	100657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	500	2	1.15	638509600	14563	12.52	43800	44150	43300	56500	30450	43500	43844.65	24.13	0	4491	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40883	3.20	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
25	20240426	090701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-150	5	-0.34	82969700	1907	1.64	43800	43850	43300	56500	30450	43500	43507.97	24.13	0	-424	44566	44032	43416	42882	42266	44300	43150	4646	13000	5000	33930	50	1	92915378	40279	3.16	0.31	12	0.00	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22416969	N	N	369	N	N
26	20240425	160653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	150	2	0.35	5065239850	116317	82.47	42850	43950	42800	56300	30350	43350	43546.90	24.11	0	2560	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40418	3.17	0.31	12	0.13	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	369	N	N
27	20240425	150659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	350	2	0.81	4293754700	98619	69.93	42850	43950	42800	56300	30350	43350	43538.85	24.11	0	4777	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40604	3.18	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
28	20240425	140655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	200	2	0.46	3321837600	76337	54.13	42850	43950	42800	56300	30350	43350	43515.47	24.11	0	6540	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40465	3.17	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
29	20240425	130658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	250	2	0.58	2631041250	60481	42.88	42850	43950	42800	56300	30350	43350	43501.99	24.11	0	7481	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40511	3.17	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
30	20240425	120654	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43650	300	2	0.69	2007803150	46195	32.75	42850	43950	42800	56300	30350	43350	43463.69	24.11	0	6540	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40558	3.18	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
31	20240425	110656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	450	2	1.04	1323641150	30585	21.69	42850	43850	42800	56300	30350	43350	43277.42	24.11	0	4525	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40697	3.19	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
32	20240425	100655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43300	-50	5	-0.12	573155800	13286	9.42	42850	43450	42800	56300	30350	43350	43139.53	24.11	0	974	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	40232	3.15	0.30	12	0.01	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
33	20240425	090658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-450	5	-1.04	167912400	3912	2.77	42850	43450	42800	56300	30350	43350	42920.31	24.11	0	-760	45150	44250	43650	42750	42150	43950	42450	4646	12950	5000	33810	50	1	92915378	39861	3.12	0.30	12	0.00	13734.00	142035.00	52800	20240208	-18.75	34500	20230706	24.35	52800	-18.75	20240208	39650	8.20	20240119	52800	-18.75	20240208	34500	24.35	20230706	0.07	N	078930	5000	4645 억	22405420	N	N	0	N	N
34	20240424	160643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-100	5	-0.23	6132371400	140986	67.75	44300	44550	43050	56400	30450	43450	43496.61	24.11	0	5322	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40279	3.16	0.31	12	0.15	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
35	20240424	150652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-200	5	-0.46	5181429900	119038	57.20	44300	44550	43050	56400	30450	43450	43527.53	24.11	0	6752	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40186	3.15	0.30	12	0.13	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
36	20240424	140652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-300	5	-0.69	3494022300	79973	38.43	44300	44550	43050	56400	30450	43450	43690.02	24.11	0	-4550	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40093	3.14	0.30	12	0.09	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
37	20240424	130657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	250	2	0.58	1985264000	45200	21.72	44300	44550	43700	56400	30450	43450	43921.77	24.11	0	-220	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40604	3.18	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
38	20240424	120653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	400	2	0.92	1656638000	37700	18.12	44300	44550	43700	56400	30450	43450	43942.65	24.11	0	3049	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40743	3.19	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
39	20240424	110652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	500	2	1.15	1466039200	33363	16.03	44300	44550	43700	56400	30450	43450	43942.07	24.11	0	4031	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40836	3.20	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
40	20240424	100651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	300	2	0.69	1055806500	24004	11.54	44300	44550	43700	56400	30450	43450	43984.61	24.11	0	2827	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	40650	3.19	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
41	20240424	090653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	1050	2	2.42	270443350	6092	2.93	44300	44550	44050	56400	30450	43450	44393.20	24.11	0	3407	46116	44782	44066	42732	42016	44425	42375	4646	12950	5000	33890	50	1	92915378	41347	3.24	0.31	12	0.01	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22402976	N	N	64	N	N
42	20240423	160630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	-1300	5	-2.91	8532065850	193442	146.27	44850	45400	43350	58100	31350	44750	44106.76	24.10	5400	-5223	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	40372	3.16	0.31	12	0.21	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	64	N	N
43	20240423	150650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	-1200	5	-2.68	6657241900	150315	113.66	44850	45400	43350	58100	31350	44750	44288.61	24.10	5400	973	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	40465	3.17	0.31	12	0.16	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
44	20240423	140650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-950	5	-2.12	4690872600	105180	79.53	44850	45400	43750	58100	31350	44750	44598.52	24.10	5400	7129	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	40697	3.19	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
45	20240423	130648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	100	2	0.22	3102091750	69208	52.33	44850	45400	44500	58100	31350	44750	44822.73	24.10	5400	3333	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	41673	3.27	0.32	12	0.07	13734.00	142035.00	52800	20240208	-15.06	34500	20230706	30.00	52800	-15.06	20240208	39650	13.11	20240119	52800	-15.06	20240208	34500	30.00	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
46	20240423	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	0	3	0.00	2531235700	56460	42.69	44850	45400	44500	58100	31350	44750	44832.37	24.10	5400	2996	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	41580	3.26	0.32	12	0.06	13734.00	142035.00	52800	20240208	-15.25	34500	20230706	29.71	52800	-15.25	20240208	39650	12.86	20240119	52800	-15.25	20240208	34500	29.71	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
47	20240423	110650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-250	5	-0.56	1490647750	33226	25.12	44850	45400	44500	58100	31350	44750	44863.89	24.10	5400	2205	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	41347	3.24	0.31	12	0.04	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
48	20240423	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	50	2	0.11	821525900	18254	13.80	44850	45400	44750	58100	31350	44750	45005.25	24.10	5400	2994	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	41626	3.26	0.32	12	0.02	13734.00	142035.00	52800	20240208	-15.15	34500	20230706	29.86	52800	-15.15	20240208	39650	12.99	20240119	52800	-15.15	20240208	34500	29.86	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
49	20240423	090649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45000	250	2	0.56	357240200	7917	5.99	44850	45400	44750	58100	31350	44750	45123.18	24.10	5400	2505	45650	45200	44350	43900	43050	45425	44125	4646	13350	5000	34900	50	1	92915378	41812	3.28	0.32	12	0.01	13734.00	142035.00	52800	20240208	-14.77	34500	20230706	30.43	52800	-14.77	20240208	39650	13.49	20240119	52800	-14.77	20240208	34500	30.43	20230706	0.08	N	078930	5000	4645 억	22391490	N	N	172	N	N
50	20240422	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	1500	2	3.47	5856948150	132162	40.14	43850	44800	43500	56200	30300	43250	44316.14	24.09	0	455	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41580	3.26	0.32	12	0.14	13734.00	142035.00	52800	20240208	-15.25	34500	20230706	29.71	52800	-15.25	20240208	39650	12.86	20240119	52800	-15.25	20240208	34500	29.71	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	172	N	N
51	20240422	150646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	1550	2	3.58	5313205050	120002	36.45	43850	44800	43500	56200	30300	43250	44275.97	24.09	0	1919	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41626	3.26	0.32	12	0.13	13734.00	142035.00	52800	20240208	-15.15	34500	20230706	29.86	52800	-15.15	20240208	39650	12.99	20240119	52800	-15.15	20240208	34500	29.86	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
52	20240422	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	1350	2	3.12	4103081600	92917	28.22	43850	44700	43500	56200	30300	43250	44158.57	24.09	0	3800	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41440	3.25	0.31	12	0.10	13734.00	142035.00	52800	20240208	-15.53	34500	20230706	29.28	52800	-15.53	20240208	39650	12.48	20240119	52800	-15.53	20240208	34500	29.28	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
53	20240422	130644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	900	2	2.08	3457392400	78356	23.80	43850	44700	43500	56200	30300	43250	44124.16	24.09	0	6918	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41022	3.21	0.31	12	0.08	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
54	20240422	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	900	2	2.08	2895520100	65608	19.93	43850	44700	43500	56200	30300	43250	44133.64	24.09	0	13078	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41022	3.21	0.31	12	0.07	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
55	20240422	110644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	1300	2	3.01	2374213700	53856	16.36	43850	44700	43500	56200	30300	43250	44084.48	24.09	0	18333	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	41394	3.24	0.31	12	0.06	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
56	20240422	100645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	700	2	1.62	1177850650	26925	8.18	43850	44100	43500	56200	30300	43250	43745.61	24.09	0	8545	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	40836	3.20	0.31	12	0.03	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
57	20240422	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	500	2	1.16	308709500	7052	2.14	43850	43900	43650	56200	30300	43250	43776.16	24.09	0	4085	45183	44216	42883	41916	40583	44700	42400	4646	12950	5000	33730	50	1	92915378	40650	3.19	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.08	N	078930	5000	4645 억	22381110	N	N	0	N	N
58	20240419	160616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	950	2	2.25	14105991450	328608	171.06	41650	43850	41550	54900	29650	42300	42926.42	24.08	0	-35089	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	40186	3.15	0.30	12	0.35	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
59	20240419	150622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	1100	2	2.60	13069382250	304701	158.62	41650	43850	41550	54900	29650	42300	42892.48	24.08	0	-29911	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	40325	3.16	0.31	12	0.33	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
60	20240419	140616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	900	2	2.13	11226455250	262124	136.45	41650	43850	41550	54900	29650	42300	42828.80	24.08	0	-15055	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	40139	3.15	0.30	12	0.28	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
61	20240419	130617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	1400	2	3.31	9854490900	230399	119.94	41650	43850	41550	54900	29650	42300	42771.41	24.08	0	-12302	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	40604	3.18	0.31	12	0.25	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
62	20240419	120615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	1300	2	3.07	8244196100	193377	100.66	41650	43850	41550	54900	29650	42300	42632.76	24.08	0	-17863	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	40511	3.17	0.31	12	0.21	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
63	20240419	110621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	600	2	1.42	4951571150	117296	61.06	41650	43600	41550	54900	29650	42300	42214.32	24.08	0	-21329	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	39861	3.12	0.30	12	0.13	13734.00	142035.00	52800	20240208	-18.75	34500	20230706	24.35	52800	-18.75	20240208	39650	8.20	20240119	52800	-18.75	20240208	34500	24.35	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
64	20240419	100619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-450	5	-1.06	1859620450	44526	23.18	41650	42200	41600	54900	29650	42300	41764.82	24.08	0	-6400	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	38885	3.05	0.29	12	0.05	13734.00	142035.00	52800	20240208	-20.74	34500	20230706	21.30	52800	-20.74	20240208	39650	5.55	20240119	52800	-20.74	20240208	34500	21.30	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
65	20240419	090614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-250	5	-0.59	317231850	7578	3.94	41650	42200	41650	54900	29650	42300	41862.21	24.08	0	-2	43433	42866	42333	41766	41233	42600	41500	4646	12600	5000	32990	50	1	92915378	39071	3.06	0.30	12	0.01	13734.00	142035.00	52800	20240208	-20.36	34500	20230706	21.88	52800	-20.36	20240208	39650	6.05	20240119	52800	-20.36	20240208	34500	21.88	20230706	0.08	N	078930	5000	4645 억	22374765	N	N	15069	N	N
66	20240418	160615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-50	5	-0.12	8131371050	191810	107.14	42350	42900	41800	55000	29650	42350	42392.98	24.09	0	16905	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39303	3.08	0.30	12	0.21	13734.00	142035.00	52800	20240208	-19.89	34500	20230706	22.61	52800	-19.89	20240208	39650	6.68	20240119	52800	-19.89	20240208	34500	22.61	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	15069	N	N
67	20240418	150613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	150	2	0.35	7210361850	170062	94.99	42350	42900	41800	55000	29650	42350	42398.43	24.09	0	14913	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39489	3.09	0.30	12	0.18	13734.00	142035.00	52800	20240208	-19.51	34500	20230706	23.19	52800	-19.51	20240208	39650	7.19	20240119	52800	-19.51	20240208	34500	23.19	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
68	20240418	140619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-150	5	-0.35	5591119300	131791	73.62	42350	42900	41800	55000	29650	42350	42424.14	24.09	0	6529	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39210	3.07	0.30	12	0.14	13734.00	142035.00	52800	20240208	-20.08	34500	20230706	22.32	52800	-20.08	20240208	39650	6.43	20240119	52800	-20.08	20240208	34500	22.32	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
69	20240418	130614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	250	2	0.59	4683333900	110377	61.66	42350	42900	41800	55000	29650	42350	42430.35	24.09	0	1914	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39582	3.10	0.30	12	0.12	13734.00	142035.00	52800	20240208	-19.32	34500	20230706	23.48	52800	-19.32	20240208	39650	7.44	20240119	52800	-19.32	20240208	34500	23.48	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
70	20240418	120613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	100	2	0.24	3984475750	93938	52.47	42350	42900	41800	55000	29650	42350	42416.02	24.09	0	-4710	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39443	3.09	0.30	12	0.10	13734.00	142035.00	52800	20240208	-19.60	34500	20230706	23.04	52800	-19.60	20240208	39650	7.06	20240119	52800	-19.60	20240208	34500	23.04	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
71	20240418	110614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	150	2	0.35	3198207150	75432	42.14	42350	42900	41800	55000	29650	42350	42398.55	24.09	0	-9571	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39489	3.09	0.30	12	0.08	13734.00	142035.00	52800	20240208	-19.51	34500	20230706	23.19	52800	-19.51	20240208	39650	7.19	20240119	52800	-19.51	20240208	34500	23.19	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
72	20240418	100615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	300	2	0.71	1965171750	46405	25.92	42350	42900	41800	55000	29650	42350	42348.28	24.09	0	-9047	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39628	3.11	0.30	12	0.05	13734.00	142035.00	52800	20240208	-19.22	34500	20230706	23.62	52800	-19.22	20240208	39650	7.57	20240119	52800	-19.22	20240208	34500	23.62	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
73	20240418	090614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-200	5	-0.47	181461500	4286	2.39	42350	42700	42100	55000	29650	42350	42338.17	24.09	0	-921	44250	43300	42800	41850	41350	43050	41600	4646	12650	5000	33030	50	1	92915378	39164	3.07	0.30	12	0.00	13734.00	142035.00	52800	20240208	-20.17	34500	20230706	22.17	52800	-20.17	20240208	39650	6.31	20240119	52800	-20.17	20240208	34500	22.17	20230706	0.08	N	078930	5000	4645 억	22379725	N	N	0	N	N
74	20240417	160609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-1200	5	-2.76	7654739200	178962	109.97	42900	43750	42300	56600	30500	43550	42773.07	24.09	0	-21846	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39350	3.08	0.30	12	0.19	13734.00	142035.00	52800	20240208	-19.79	34500	20230706	22.75	52800	-19.79	20240208	39650	6.81	20240119	52800	-19.79	20240208	34500	22.75	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
75	20240417	150620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-1150	5	-2.64	6822229450	159304	97.89	42900	43750	42400	56600	30500	43550	42825.22	24.09	0	-19383	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39396	3.09	0.30	12	0.17	13734.00	142035.00	52800	20240208	-19.70	34500	20230706	22.90	52800	-19.70	20240208	39650	6.94	20240119	52800	-19.70	20240208	34500	22.90	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
76	20240417	140614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-1000	5	-2.30	5909265550	137857	84.71	42900	43750	42400	56600	30500	43550	42865.18	24.09	0	-15517	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39535	3.10	0.30	12	0.15	13734.00	142035.00	52800	20240208	-19.41	34500	20230706	23.33	52800	-19.41	20240208	39650	7.31	20240119	52800	-19.41	20240208	34500	23.33	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
77	20240417	130616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-1000	5	-2.30	5049907050	117657	72.30	42900	43750	42400	56600	30500	43550	42920.58	24.09	0	-13732	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39535	3.10	0.30	12	0.13	13734.00	142035.00	52800	20240208	-19.41	34500	20230706	23.33	52800	-19.41	20240208	39650	7.31	20240119	52800	-19.41	20240208	34500	23.33	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
78	20240417	120617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-800	5	-1.84	4277768300	99527	61.16	42900	43750	42400	56600	30500	43550	42980.98	24.09	0	-9559	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39721	3.11	0.30	12	0.11	13734.00	142035.00	52800	20240208	-19.03	34500	20230706	23.91	52800	-19.03	20240208	39650	7.82	20240119	52800	-19.03	20240208	34500	23.91	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
79	20240417	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-950	5	-2.18	3491882500	81195	49.89	42900	43750	42400	56600	30500	43550	43006.13	24.09	0	-8809	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	39582	3.10	0.30	12	0.09	13734.00	142035.00	52800	20240208	-19.32	34500	20230706	23.48	52800	-19.32	20240208	39650	7.44	20240119	52800	-19.32	20240208	34500	23.48	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
80	20240417	100614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	-150	5	-0.34	1624955600	37625	23.12	42900	43750	42900	56600	30500	43550	43188.19	24.09	0	5743	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	40325	3.16	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
81	20240417	090611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	-150	5	-0.34	852689250	19816	12.18	42900	43750	42900	56600	30500	43550	43030.34	24.09	0	6203	45016	44282	43916	43182	42816	44100	43000	4646	13050	5000	33960	50	1	92915378	40325	3.16	0.31	12	0.02	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22387378	N	N	31	N	N
82	20240416	160615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	-1150	5	-2.57	7112846050	162114	53.81	44300	44650	43550	58100	31300	44700	43875.72	24.13	0	-44240	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40465	3.17	0.31	12	0.17	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	31	N	N
83	20240416	150612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-700	5	-1.57	5793933800	131878	43.78	44300	44650	43550	58100	31300	44700	43933.87	24.13	0	-39025	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40883	3.20	0.31	12	0.14	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
84	20240416	140612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	-850	5	-1.90	4915267200	111846	37.13	44300	44650	43550	58100	31300	44700	43946.54	24.13	0	-37596	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40743	3.19	0.31	12	0.12	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
85	20240416	130614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-900	5	-2.01	4349102300	98932	32.84	44300	44650	43550	58100	31300	44700	43960.30	24.13	0	-33026	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40697	3.19	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
86	20240416	120615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-900	5	-2.01	3295414650	74817	24.83	44300	44650	43550	58100	31300	44700	44046.07	24.13	0	-26902	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40697	3.19	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
87	20240416	110612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-500	5	-1.12	2258159850	51205	17.00	44300	44650	43550	58100	31300	44700	44100.03	24.13	0	-13338	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	41069	3.22	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.29	34500	20230706	28.12	52800	-16.29	20240208	39650	11.48	20240119	52800	-16.29	20240208	34500	28.12	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
88	20240416	100606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	-600	5	-1.34	1533355900	34843	11.57	44300	44600	43550	58100	31300	44700	44006.98	24.13	0	-10822	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	40976	3.21	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
89	20240416	090606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44350	-350	5	-0.78	222880900	5026	1.67	44300	44600	44150	58100	31300	44700	44343.45	24.13	0	-393	46800	45750	44750	43700	42700	46275	44225	4646	13400	5000	34860	50	1	92915378	41208	3.23	0.31	12	0.01	13734.00	142035.00	52800	20240208	-16.00	34500	20230706	28.55	52800	-16.00	20240208	39650	11.85	20240119	52800	-16.00	20240208	34500	28.55	20230706	0.07	N	078930	5000	4645 억	22416974	N	N	7934	N	N
90	20240415	160604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	1000	2	2.29	13442584300	300672	53.81	44600	45800	43750	56800	30600	43700	44708.78	24.11	-1440	27073	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41533	3.25	0.31	12	0.32	13734.00	142035.00	52800	20240208	-15.34	34500	20230706	29.57	52800	-15.34	20240208	39650	12.74	20240119	52800	-15.34	20240208	34500	29.57	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	7934	N	N
91	20240415	150609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	900	2	2.06	12604098500	281906	50.45	44600	45800	43750	56800	30600	43700	44710.61	24.11	-1440	29895	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41440	3.25	0.31	12	0.30	13734.00	142035.00	52800	20240208	-15.53	34500	20230706	29.28	52800	-15.53	20240208	39650	12.48	20240119	52800	-15.53	20240208	34500	29.28	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
92	20240415	140604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	850	2	1.95	11277095050	252100	45.12	44600	45800	43750	56800	30600	43700	44733.00	24.11	-1440	24265	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41394	3.24	0.31	12	0.27	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
93	20240415	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	750	2	1.72	10025623200	223972	40.09	44600	45800	43750	56800	30600	43700	44763.27	24.11	-1440	20268	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41301	3.24	0.31	12	0.24	13734.00	142035.00	52800	20240208	-15.81	34500	20230706	28.84	52800	-15.81	20240208	39650	12.11	20240119	52800	-15.81	20240208	34500	28.84	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
94	20240415	120606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	800	2	1.83	9203331750	205515	36.78	44600	45800	43750	56800	30600	43700	44782.28	24.11	-1440	18401	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41347	3.24	0.31	12	0.22	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
95	20240415	110606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	800	2	1.83	7942608650	177297	31.73	44600	45800	43750	56800	30600	43700	44798.89	24.11	-1440	13735	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41347	3.24	0.31	12	0.19	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
96	20240415	100603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	600	2	1.37	6410372500	142527	25.51	44600	45800	44000	56800	30600	43700	44977.36	24.11	-1440	18764	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41162	3.23	0.31	12	0.15	13734.00	142035.00	52800	20240208	-16.10	34500	20230706	28.41	52800	-16.10	20240208	39650	11.73	20240119	52800	-16.10	20240208	34500	28.41	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
97	20240415	090608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45100	1400	2	3.20	2239062250	49961	8.94	44600	45300	44200	56800	30600	43700	44818.24	24.11	-1440	13184	50366	47032	45366	42032	40366	46200	41200	4646	13100	5000	34080	50	1	92915378	41905	3.28	0.32	12	0.05	13734.00	142035.00	52800	20240208	-14.58	34500	20230706	30.72	52800	-14.58	20240208	39650	13.75	20240119	52800	-14.58	20240208	34500	30.72	20230706	0.07	N	078930	5000	4645 억	22398529	N	N	716	N	N
98	20240412	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-4750	5	-9.80	25269656950	557309	176.94	48450	48700	43700	62900	33950	48450	45344.21	24.15	0	-86483	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	40604	3.18	0.31	12	0.60	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	716	N	N
99	20240412	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-4500	5	-9.29	21767578900	477405	151.57	48450	48700	43850	62900	33950	48450	45595.62	24.15	0	-80272	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	40836	3.20	0.31	12	0.51	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
100	20240412	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45500	-2950	5	-6.09	12905949300	277994	88.26	48450	48700	45300	62900	33950	48450	46425.28	24.15	0	-95836	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	42276	3.31	0.32	12	0.30	13734.00	142035.00	52800	20240208	-13.83	34500	20230706	31.88	52800	-13.83	20240208	39650	14.75	20240119	52800	-13.83	20240208	34500	31.88	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
101	20240412	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45550	-2900	5	-5.99	11014462350	236391	75.05	48450	48700	45350	62900	33950	48450	46594.25	24.15	0	-96636	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	42323	3.32	0.32	12	0.25	13734.00	142035.00	52800	20240208	-13.73	34500	20230706	32.03	52800	-13.73	20240208	39650	14.88	20240119	52800	-13.73	20240208	34500	32.03	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
102	20240412	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46000	-2450	5	-5.06	8984724550	191914	60.93	48450	48700	45950	62900	33950	48450	46816.41	24.15	0	-89190	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	42741	3.35	0.32	12	0.21	13734.00	142035.00	52800	20240208	-12.88	34500	20230706	33.33	52800	-12.88	20240208	39650	16.02	20240119	52800	-12.88	20240208	34500	33.33	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
103	20240412	110558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46350	-2100	5	-4.33	6075971100	128818	40.90	48450	48700	45950	62900	33950	48450	47167.10	24.15	0	-57900	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	43066	3.37	0.33	12	0.14	13734.00	142035.00	52800	20240208	-12.22	34500	20230706	34.35	52800	-12.22	20240208	39650	16.90	20240119	52800	-12.22	20240208	34500	34.35	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
104	20240412	100600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	-1050	5	-2.17	2906263050	60823	19.31	48450	48700	47100	62900	33950	48450	47782.30	24.15	0	-20690	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	44042	3.45	0.33	12	0.07	13734.00	142035.00	52800	20240208	-10.23	34500	20230706	37.39	52800	-10.23	20240208	39650	19.55	20240119	52800	-10.23	20240208	34500	37.39	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
105	20240412	090600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48500	50	2	0.10	451692650	9323	2.96	48450	48700	48200	62900	33950	48450	48449.28	24.15	0	-2788	50383	49416	48533	47566	46683	49900	48050	4646	14450	5000	37790	50	1	92915378	45064	3.53	0.34	12	0.01	13734.00	142035.00	52800	20240208	-8.14	34500	20230706	40.58	52800	-8.14	20240208	39650	22.32	20240119	52800	-8.14	20240208	34500	40.58	20230706	0.05	N	078930	5000	4645 억	22436109	N	N	31224	N	N
106	20240411	160555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	250	2	0.52	15330142600	314951	187.34	47700	49500	47650	62600	33750	48200	48674.70	24.11	0	32581	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45018	3.53	0.34	12	0.34	13734.00	142035.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	31224	N	N
107	20240411	150602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	450	2	0.93	8701937950	178223	106.01	47700	49500	47650	62600	33750	48200	48826.13	24.11	0	-16620	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45203	3.54	0.34	12	0.19	13734.00	142035.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
108	20240411	140559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49100	900	2	1.87	7100604150	145503	86.55	47700	49500	47650	62600	33750	48200	48800.40	24.11	0	-14464	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45621	3.58	0.35	12	0.16	13734.00	142035.00	52800	20240208	-7.01	34500	20230706	42.32	52800	-7.01	20240208	39650	23.83	20240119	52800	-7.01	20240208	34500	42.32	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
109	20240411	130552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49400	1200	2	2.49	5779850600	118590	70.54	47700	49450	47650	62600	33750	48200	48738.10	24.11	0	-12189	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45900	3.60	0.35	12	0.13	13734.00	142035.00	52800	20240208	-6.44	34500	20230706	43.19	52800	-6.44	20240208	39650	24.59	20240119	52800	-6.44	20240208	34500	43.19	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
110	20240411	120600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49000	800	2	1.66	4476058950	92069	54.77	47700	49100	47650	62600	33750	48200	48616.36	24.11	0	-14758	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45529	3.57	0.34	12	0.10	13734.00	142035.00	52800	20240208	-7.20	34500	20230706	42.03	52800	-7.20	20240208	39650	23.58	20240119	52800	-7.20	20240208	34500	42.03	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
111	20240411	110555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	550	2	1.14	3408197300	70140	41.72	47700	49100	47650	62600	33750	48200	48591.36	24.11	0	-11821	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45296	3.55	0.34	12	0.08	13734.00	142035.00	52800	20240208	-7.67	34500	20230706	41.30	52800	-7.67	20240208	39650	22.95	20240119	52800	-7.67	20240208	34500	41.30	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
112	20240411	100601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	700	2	1.45	2214719700	45678	27.17	47700	49100	47650	62600	33750	48200	48485.49	24.11	0	-8610	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	45436	3.56	0.34	12	0.05	13734.00	142035.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
113	20240411	090557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	0	3	0.00	514592450	10708	6.37	47700	48550	47650	62600	33750	48200	48056.81	24.11	0	2789	52333	50266	49233	47166	46133	49750	46650	4646	14400	5000	37590	50	1	92915378	44785	3.51	0.34	12	0.01	13734.00	142035.00	52800	20240208	-8.71	34500	20230706	39.71	52800	-8.71	20240208	39650	21.56	20240119	52800	-8.71	20240208	34500	39.71	20230706	0.06	N	078930	5000	4645 억	22403153	N	N	2	N	N
114	20240409	160548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	-2600	5	-5.12	8289807400	167982	108.93	51200	51300	48200	66000	35600	50800	49351.23	24.15	0	-41394	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	50	1	92915378	44785	3.51	0.34	12	0.18	13734.00	142035.00	52800	20240208	-8.71	34500	20230706	39.71	52800	-8.71	20240208	39650	21.56	20240119	52800	-8.71	20240208	34500	39.71	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	2	N	N
115	20240409	150552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49000	-1800	5	-3.54	5969179100	120032	77.84	51200	51300	48800	66000	35600	50800	49729.90	24.15	0	-34264	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	50	1	92915378	45529	3.57	0.34	12	0.13	13734.00	142035.00	52800	20240208	-7.20	34500	20230706	42.03	52800	-7.20	20240208	39650	23.58	20240119	52800	-7.20	20240208	34500	42.03	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
116	20240409	140556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49200	-1600	5	-3.15	4336808050	86793	56.28	51200	51300	49200	66000	35600	50800	49967.26	24.15	0	-20530	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	50	1	92915378	45714	3.58	0.35	12	0.09	13734.00	142035.00	52800	20240208	-6.82	34500	20230706	42.61	52800	-6.82	20240208	39650	24.09	20240119	52800	-6.82	20240208	34500	42.61	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
117	20240409	130550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	-1050	5	-2.07	3012802350	59994	38.90	51200	51300	49400	66000	35600	50800	50218.39	24.15	0	-9105	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	50	1	92915378	46225	3.62	0.35	12	0.06	13734.00	142035.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
118	20240409	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	-700	5	-1.38	2655612900	52847	34.27	51200	51300	49400	66000	35600	50800	50250.97	24.15	0	-6235	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	100	1	92915378	46551	3.65	0.35	12	0.06	13734.00	142035.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
119	20240409	110552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	-1050	5	-2.07	2197493300	43667	28.32	51200	51300	49400	66000	35600	50800	50323.89	24.15	0	-4787	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	50	1	92915378	46225	3.62	0.35	12	0.05	13734.00	142035.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
120	20240409	100548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	-400	5	-0.79	1211837700	23919	15.51	51200	51300	50100	66000	35600	50800	50664.23	24.15	0	-2572	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	100	1	92915378	46829	3.67	0.35	12	0.03	13734.00	142035.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
121	20240409	090557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	300	2	0.59	303146000	5937	3.85	51200	51300	50700	66000	35600	50800	51060.47	24.15	0	-873	52400	51600	50900	50100	49400	52000	50500	4646	15200	5000	39620	100	1	92915378	47480	3.72	0.36	12	0.01	13734.00	142035.00	52800	20240208	-3.22	34500	20230706	48.12	52800	-3.22	20240208	39650	28.88	20240119	52800	-3.22	20240208	34500	48.12	20230706	0.06	N	078930	5000	4645 억	22438698	N	N	155	N	N
122	20240408	160545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50800	300	2	0.59	7871508100	154085	50.27	50500	51700	50200	65600	35400	50500	51085.55	24.13	0	13049	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47201	3.70	0.36	12	0.17	13734.00	142035.00	52800	20240208	-3.79	34500	20230706	47.25	52800	-3.79	20240208	39650	28.12	20240119	52800	-3.79	20240208	34500	47.25	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	155	N	N
123	20240408	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	400	2	0.79	6921037600	135393	44.17	50500	51700	50200	65600	35400	50500	51118.13	24.13	0	11973	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47294	3.71	0.36	12	0.15	13734.00	142035.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
124	20240408	140552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	400	2	0.79	6033154000	117967	38.49	50500	51700	50200	65600	35400	50500	51142.73	24.13	0	9048	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47294	3.71	0.36	12	0.13	13734.00	142035.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
125	20240408	130549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	500	2	0.99	5357752400	104728	34.17	50500	51700	50200	65600	35400	50500	51158.74	24.13	0	6737	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47387	3.71	0.36	12	0.11	13734.00	142035.00	52800	20240208	-3.41	34500	20230706	47.83	52800	-3.41	20240208	39650	28.63	20240119	52800	-3.41	20240208	34500	47.83	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
126	20240408	120551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	600	2	1.19	4637869000	90626	29.57	50500	51700	50200	65600	35400	50500	51175.92	24.13	0	4757	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47480	3.72	0.36	12	0.10	13734.00	142035.00	52800	20240208	-3.22	34500	20230706	48.12	52800	-3.22	20240208	39650	28.88	20240119	52800	-3.22	20240208	34500	48.12	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
127	20240408	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51400	900	2	1.78	3933273400	76902	25.09	50500	51700	50200	65600	35400	50500	51146.57	24.13	0	3572	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47759	3.74	0.36	12	0.08	13734.00	142035.00	52800	20240208	-2.65	34500	20230706	48.99	52800	-2.65	20240208	39650	29.63	20240119	52800	-2.65	20240208	34500	48.99	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
128	20240408	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	800	2	1.58	2645200600	51876	16.92	50500	51600	50200	65600	35400	50500	50990.84	24.13	0	389	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47666	3.74	0.36	12	0.06	13734.00	142035.00	52800	20240208	-2.84	34500	20230706	48.70	52800	-2.84	20240208	39650	29.38	20240119	52800	-2.84	20240208	34500	48.70	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
129	20240408	090551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50600	100	2	0.20	416986400	8243	2.69	50500	51100	50200	65600	35400	50500	50586.73	24.13	0	-1503	53633	52066	49733	48166	45833	52850	48950	4646	15100	5000	39390	100	1	92915378	47015	3.68	0.36	12	0.01	13734.00	142035.00	52800	20240208	-4.17	34500	20230706	46.67	52800	-4.17	20240208	39650	27.62	20240119	52800	-4.17	20240208	34500	46.67	20230706	0.06	N	078930	5000	4645 억	22418573	N	N	3931	N	N
130	20240405	160551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	2600	2	5.43	15466100800	306296	239.47	47450	51300	47400	62200	33550	47900	50493.97	24.15	0	-23928	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	46922	3.68	0.36	12	0.33	13734.00	142035.00	52800	20240208	-4.36	34500	20230706	46.38	52800	-4.36	20240208	39650	27.36	20240119	52800	-4.36	20240208	34500	46.38	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	3931	N	N
131	20240405	150547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	2600	2	5.43	14454641100	286258	223.80	47450	51300	47400	62200	33550	47900	50495.15	24.15	0	-15687	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	46922	3.68	0.36	12	0.31	13734.00	142035.00	52800	20240208	-4.36	34500	20230706	46.38	52800	-4.36	20240208	39650	27.36	20240119	52800	-4.36	20240208	34500	46.38	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
132	20240405	140547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50600	2700	2	5.64	12268530300	243055	190.02	47450	51300	47400	62200	33550	47900	50476.35	24.15	0	2762	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	47015	3.68	0.36	12	0.26	13734.00	142035.00	52800	20240208	-4.17	34500	20230706	46.67	52800	-4.17	20240208	39650	27.62	20240119	52800	-4.17	20240208	34500	46.67	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
133	20240405	130547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50800	2900	2	6.05	10740549900	212878	166.43	47450	51300	47400	62200	33550	47900	50454.02	24.15	0	14884	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	47201	3.70	0.36	12	0.23	13734.00	142035.00	52800	20240208	-3.79	34500	20230706	47.25	52800	-3.79	20240208	39650	28.12	20240119	52800	-3.79	20240208	34500	47.25	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
134	20240405	120547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	3000	2	6.26	8977692700	178273	139.38	47450	51300	47400	62200	33550	47900	50359.24	24.15	0	15525	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	47294	3.71	0.36	12	0.19	13734.00	142035.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
135	20240405	110551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	3000	2	6.26	7005347400	139507	109.07	47450	51300	47400	62200	33550	47900	50215.02	24.15	0	19206	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	47294	3.71	0.36	12	0.15	13734.00	142035.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
136	20240405	100504	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	2300	2	4.80	3071329400	61992	48.47	47450	50300	47400	62200	33550	47900	49543.96	24.15	0	20491	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	100	1	92915378	46644	3.66	0.35	12	0.07	13734.00	142035.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
137	20240405	090541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	700	2	1.46	251264800	5210	4.07	47450	48800	47400	62200	33550	47900	48227.41	24.15	0	1566	49533	48716	47983	47166	46433	48350	46800	4646	14300	5000	37360	50	1	92915378	45157	3.54	0.34	12	0.01	13734.00	142035.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.06	N	078930	5000	4645 억	22441743	N	N	335	N	N
138	20240404	160541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-200	5	-0.42	6136562650	127902	69.74	48650	48800	47250	62500	33700	48100	47979.14	24.13	0	-26905	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44506	3.49	0.34	12	0.14	13734.00	142035.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	335	N	N
139	20240404	150539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48150	50	2	0.10	4894378350	102049	55.64	48650	48800	47250	62500	33700	48100	47961.06	24.13	0	-28815	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44739	3.51	0.34	12	0.11	13734.00	142035.00	52800	20240208	-8.81	34500	20230706	39.57	52800	-8.81	20240208	39650	21.44	20240119	52800	-8.81	20240208	34500	39.57	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
140	20240404	140540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-200	5	-0.42	3247960500	67890	37.02	48650	48800	47250	62500	33700	48100	47841.52	24.13	0	-16132	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44506	3.49	0.34	12	0.07	13734.00	142035.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
141	20240404	130534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47700	-400	5	-0.83	2751179800	57506	31.35	48650	48800	47250	62500	33700	48100	47841.61	24.13	0	-16145	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44321	3.47	0.34	12	0.06	13734.00	142035.00	52800	20240208	-9.66	34500	20230706	38.26	52800	-9.66	20240208	39650	20.30	20240119	52800	-9.66	20240208	34500	38.26	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
142	20240404	120538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47600	-500	5	-1.04	2319118800	48450	26.42	48650	48800	47250	62500	33700	48100	47866.23	24.13	0	-16408	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44228	3.47	0.34	12	0.05	13734.00	142035.00	52800	20240208	-9.85	34500	20230706	37.97	52800	-9.85	20240208	39650	20.05	20240119	52800	-9.85	20240208	34500	37.97	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
143	20240404	110539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	-300	5	-0.62	1554173700	32377	17.65	48650	48800	47700	62500	33700	48100	48002.40	24.13	0	-9353	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44414	3.48	0.34	12	0.03	13734.00	142035.00	52800	20240208	-9.47	34500	20230706	38.55	52800	-9.47	20240208	39650	20.55	20240119	52800	-9.47	20240208	34500	38.55	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
144	20240404	100540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	0	3	0.00	1088695650	22652	12.35	48650	48800	47700	62500	33700	48100	48061.79	24.13	0	-6907	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44692	3.50	0.34	12	0.02	13734.00	142035.00	52800	20240208	-8.90	34500	20230706	39.42	52800	-8.90	20240208	39650	21.31	20240119	52800	-8.90	20240208	34500	39.42	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
145	20240404	090539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	-100	5	-0.21	303621800	6290	3.43	48650	48800	47850	62500	33700	48100	48270.56	24.13	0	-2948	50333	49216	48583	47466	46833	48975	47225	4646	14400	5000	37510	50	1	92915378	44599	3.49	0.34	12	0.01	13734.00	142035.00	52800	20240208	-9.09	34500	20230706	39.13	52800	-9.09	20240208	39650	21.06	20240119	52800	-9.09	20240208	34500	39.13	20230706	0.06	N	078930	5000	4645 억	22418881	N	N	46	N	N
146	20240403	160539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	250	2	0.52	8891000450	183326	131.06	48100	49700	47950	62200	33500	47850	48498.38	24.17	0	-19370	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	44692	3.50	0.34	12	0.20	13734.00	142035.00	52800	20240208	-8.90	34500	20230706	39.42	52800	-8.90	20240208	39650	21.31	20240119	52800	-8.90	20240208	34500	39.42	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	46	N	N
147	20240403	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48150	300	2	0.63	7908475550	162901	116.46	48100	49700	47950	62200	33500	47850	48547.77	24.17	0	-20534	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	44739	3.51	0.34	12	0.18	13734.00	142035.00	52800	20240208	-8.81	34500	20230706	39.57	52800	-8.81	20240208	39650	21.44	20240119	52800	-8.81	20240208	34500	39.57	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
148	20240403	140533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	600	2	1.25	7021348000	144527	103.32	48100	49700	47950	62200	33500	47850	48581.60	24.17	0	-18528	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	45018	3.53	0.34	12	0.16	13734.00	142035.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
149	20240403	130534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48200	350	2	0.73	5787942250	119024	85.09	48100	49700	47950	62200	33500	47850	48628.41	24.17	0	-12047	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	44785	3.51	0.34	12	0.13	13734.00	142035.00	52800	20240208	-8.71	34500	20230706	39.71	52800	-8.71	20240208	39650	21.56	20240119	52800	-8.71	20240208	34500	39.71	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
150	20240403	120533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	700	2	1.46	4583605450	94100	67.27	48100	49700	47950	62200	33500	47850	48710.00	24.17	0	-3912	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	45110	3.54	0.34	12	0.10	13734.00	142035.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
151	20240403	110534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	950	2	1.99	3231499250	66311	47.41	48100	49700	47950	62200	33500	47850	48732.57	24.17	0	2524	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	45343	3.55	0.34	12	0.07	13734.00	142035.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
152	20240403	100535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	700	2	1.46	2172693400	44550	31.85	48100	49700	47950	62200	33500	47850	48769.92	24.17	0	8250	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	45110	3.54	0.34	12	0.05	13734.00	142035.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
153	20240403	090535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	600	2	1.25	383181300	7922	5.66	48100	48650	47950	62200	33500	47850	48369.72	24.17	0	1961	49116	48482	47566	46932	46016	48800	47250	4646	14350	5000	37320	50	1	92915378	45018	3.53	0.34	12	0.01	13734.00	142035.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.06	N	078930	5000	4645 억	22455684	N	N	435	N	N
154	20240402	160525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	50	2	0.10	6681695150	139777	193.92	47200	48200	46650	62100	33500	47800	47802.54	24.20	0	-60799	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44460	3.48	0.34	12	0.15	13734.00	142035.00	52800	20240208	-9.38	34500	20230706	38.70	52800	-9.38	20240208	39650	20.68	20240119	52800	-9.38	20240208	34500	38.70	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	435	N	N
155	20240402	150532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	300	2	0.63	5457445800	114214	158.45	47200	48200	46650	62100	33500	47800	47782.63	24.20	0	-57054	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44692	3.50	0.34	12	0.12	13734.00	142035.00	52800	20240208	-8.90	34500	20230706	39.42	52800	-8.90	20240208	39650	21.31	20240119	52800	-8.90	20240208	34500	39.42	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
156	20240402	140534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	250	2	0.52	4180827050	87680	121.64	47200	48150	46650	62100	33500	47800	47682.79	24.20	0	-42696	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44646	3.50	0.34	12	0.09	13734.00	142035.00	52800	20240208	-9.00	34500	20230706	39.28	52800	-9.00	20240208	39650	21.19	20240119	52800	-9.00	20240208	34500	39.28	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
157	20240402	130526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	100	2	0.21	3441775250	72258	100.25	47200	48150	46650	62100	33500	47800	47631.75	24.20	0	-34374	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44506	3.49	0.34	12	0.08	13734.00	142035.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
158	20240402	120526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	0	3	0.00	2813546750	59144	82.05	47200	48150	46650	62100	33500	47800	47571.13	24.20	0	-26084	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44414	3.48	0.34	12	0.06	13734.00	142035.00	52800	20240208	-9.47	34500	20230706	38.55	52800	-9.47	20240208	39650	20.55	20240119	52800	-9.47	20240208	34500	38.55	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
159	20240402	110527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	50	2	0.10	2181841850	45984	63.80	47200	47950	46650	62100	33500	47800	47447.85	24.20	0	-16874	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44460	3.48	0.34	12	0.05	13734.00	142035.00	52800	20240208	-9.38	34500	20230706	38.70	52800	-9.38	20240208	39650	20.68	20240119	52800	-9.38	20240208	34500	38.70	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
160	20240402	100528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	-50	5	-0.10	1487643850	31449	43.63	47200	47900	46650	62100	33500	47800	47303.38	24.20	0	-9856	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	44367	3.48	0.34	12	0.03	13734.00	142035.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
161	20240402	090528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	-850	5	-1.78	441394050	9377	13.01	47200	47250	46800	62100	33500	47800	47071.99	24.20	0	-4960	49333	48566	48033	47266	46733	48300	47000	4646	14300	5000	37280	50	1	92915378	43624	3.42	0.33	12	0.01	13734.00	142035.00	52800	20240208	-11.08	34500	20230706	36.09	52800	-11.08	20240208	39650	18.41	20240119	52800	-11.08	20240208	34500	36.09	20230706	0.06	N	078930	5000	4645 억	22480979	N	N	12129	N	N
162	20240401	160525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	-450	5	-0.93	3454857250	72073	85.19	48700	48800	47500	62700	33800	48250	47935.53	24.19	0	1537	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44414	3.48	0.34	12	0.08	13734.00	142035.00	52800	20240208	-9.47	34500	20230706	38.55	52800	-9.47	20240208	39650	20.55	20240119	52800	-9.47	20240208	34500	38.55	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	12129	N	N
163	20240401	150527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	-500	5	-1.04	3083226000	64297	75.99	48700	48800	47500	62700	33800	48250	47952.87	24.19	0	481	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44367	3.48	0.34	12	0.07	13734.00	142035.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
164	20240401	140524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47700	-550	5	-1.14	2195327900	45671	53.98	48700	48800	47550	62700	33800	48250	48068.31	24.19	0	-4021	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44321	3.47	0.34	12	0.05	13734.00	142035.00	52800	20240208	-9.66	34500	20230706	38.26	52800	-9.66	20240208	39650	20.30	20240119	52800	-9.66	20240208	34500	38.26	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
165	20240401	130521	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	-500	5	-1.04	1615868550	33525	39.62	48700	48800	47650	62700	33800	48250	48198.91	24.19	0	-5078	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44367	3.48	0.34	12	0.04	13734.00	142035.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
166	20240401	120527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-350	5	-0.73	1124611000	23252	27.48	48700	48800	47850	62700	33800	48250	48366.21	24.19	0	-4896	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44506	3.49	0.34	12	0.03	13734.00	142035.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
167	20240401	110525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	100	2	0.21	692662450	14278	16.88	48700	48800	48250	62700	33800	48250	48512.57	24.19	0	-1359	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	44925	3.52	0.34	12	0.02	13734.00	142035.00	52800	20240208	-8.43	34500	20230706	40.14	52800	-8.43	20240208	39650	21.94	20240119	52800	-8.43	20240208	34500	40.14	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
168	20240401	100522	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	300	2	0.62	387499200	7986	9.44	48700	48800	48300	62700	33800	48250	48522.31	24.19	0	-914	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	45110	3.54	0.34	12	0.01	13734.00	142035.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N
169	20240401	090523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	550	2	1.14	93858850	1929	2.28	48700	48800	48400	62700	33800	48250	48656.74	24.19	0	141	49516	48882	48566	47932	47616	48725	47775	4646	14450	5000	37630	50	1	92915378	45343	3.55	0.34	12	0.00	13734.00	142035.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.06	N	078930	5000	4645 억	22479844	N	N	5886	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History