KissMeData/005830/price/prices-20240401.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	20240430	160217	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	-2400	5	-2.41	12750077900	130402	125.45	98500	100600	96600	129600	69800	99700	97775.28	47.74	0	-4165	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	68888	3.96	0.66	12	0.18	24556.00	146738.00	110000	20240314	-11.55	70500	20230724	38.01	110000	-11.55	20240314	75400	29.05	20240119	110000	-11.55	20240314	70500	38.01	20230724	0.01	N	005830	500	354 억		33796584	N	N	2	N	00	N
3	20240430	150216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97100	-2600	5	-2.61	7119604600	72482	69.73	98500	100600	97100	129600	69800	99700	98225.83	47.74	0	-5069	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	68747	3.95	0.66	12	0.10	24556.00	146738.00	110000	20240314	-11.73	70500	20230724	37.73	110000	-11.73	20240314	75400	28.78	20240119	110000	-11.73	20240314	70500	37.73	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
4	20240430	140216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97600	-2100	5	-2.11	5090872100	51666	49.70	98500	100600	97300	129600	69800	99700	98534.28	47.74	0	-5065	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	69101	3.97	0.67	12	0.07	24556.00	146738.00	110000	20240314	-11.27	70500	20230724	38.44	110000	-11.27	20240314	75400	29.44	20240119	110000	-11.27	20240314	70500	38.44	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
5	20240430	130216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	-2200	5	-2.21	3831196700	38764	37.29	98500	100600	97500	129600	69800	99700	98833.88	47.74	0	-4559	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	69030	3.97	0.66	12	0.05	24556.00	146738.00	110000	20240314	-11.36	70500	20230724	38.30	110000	-11.36	20240314	75400	29.31	20240119	110000	-11.36	20240314	70500	38.30	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
6	20240430	120217	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98300	-1400	5	-1.40	2955632700	29836	28.70	98500	100600	98300	129600	69800	99700	99062.63	47.74	0	-2198	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	69596	4.00	0.67	12	0.04	24556.00	146738.00	110000	20240314	-10.64	70500	20230724	39.43	110000	-10.64	20240314	75400	30.37	20240119	110000	-10.64	20240314	70500	39.43	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
7	20240430	110216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98500	-1200	5	-1.20	2398875600	24182	23.26	98500	100600	98300	129600	69800	99700	99200.88	47.74	0	-2815	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	69738	4.01	0.67	12	0.03	24556.00	146738.00	110000	20240314	-10.45	70500	20230724	39.72	110000	-10.45	20240314	75400	30.64	20240119	110000	-10.45	20240314	70500	39.72	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
8	20240430	100214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98500	-1200	5	-1.20	1768622600	17797	17.12	98500	100600	98300	129600	69800	99700	99377.57	47.74	0	-3462	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	69738	4.01	0.67	12	0.03	24556.00	146738.00	110000	20240314	-10.45	70500	20230724	39.72	110000	-10.45	20240314	75400	30.64	20240119	110000	-10.45	20240314	70500	39.72	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
9	20240430	090221	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99800	100	2	0.10	161856700	1635	1.57	98500	100000	98500	129600	69800	99700	98994.92	47.74	0	-521	101900	100800	99100	98000	96300	101350	98550	354	29900	500	75770	100	1	70800000	70658	4.06	0.68	12	0.00	24556.00	146738.00	110000	20240314	-9.27	70500	20230724	41.56	110000	-9.27	20240314	75400	32.36	20240119	110000	-9.27	20240314	70500	41.56	20230724	0.01	N	005830	500	354 억		33796584	N	N	3	N	00	N
10	20240429	160215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99700	-200	5	-0.20	8658123900	87440	61.44	98500	100200	97400	129800	70000	99900	99017.62	47.72	0	-15591	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70588	4.06	0.68	12	0.12	24556.00	146738.00	110000	20240314	-9.36	70500	20230724	41.42	110000	-9.36	20240314	75400	32.23	20240119	110000	-9.36	20240314	70500	41.42	20230724	0.03	N	005830	500	354 억		33787051	N	N	3	N	00	N
11	20240429	150216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99200	-700	5	-0.70	6639342500	67169	47.19	98500	100200	97400	129800	70000	99900	98845.32	47.72	0	-15318	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70234	4.04	0.68	12	0.09	24556.00	146738.00	110000	20240314	-9.82	70500	20230724	40.71	110000	-9.82	20240314	75400	31.56	20240119	110000	-9.82	20240314	70500	40.71	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
12	20240429	140215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-600	5	-0.60	5417600200	54849	38.54	98500	100200	97400	129800	70000	99900	98772.98	47.72	0	-15330	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70304	4.04	0.68	12	0.08	24556.00	146738.00	110000	20240314	-9.73	70500	20230724	40.85	110000	-9.73	20240314	75400	31.70	20240119	110000	-9.73	20240314	70500	40.85	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
13	20240429	130216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99400	-500	5	-0.50	4441576300	45009	31.62	98500	100200	97400	129800	70000	99900	98681.93	47.72	0	-14255	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70375	4.05	0.68	12	0.06	24556.00	146738.00	110000	20240314	-9.64	70500	20230724	40.99	110000	-9.64	20240314	75400	31.83	20240119	110000	-9.64	20240314	70500	40.99	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
14	20240429	120215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-600	5	-0.60	3515713100	35703	25.08	98500	100200	97400	129800	70000	99900	98471.04	47.72	0	-13580	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70304	4.04	0.68	12	0.05	24556.00	146738.00	110000	20240314	-9.73	70500	20230724	40.85	110000	-9.73	20240314	75400	31.70	20240119	110000	-9.73	20240314	70500	40.85	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
15	20240429	110215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	-600	5	-0.60	2701913900	27498	19.32	98500	100200	97400	129800	70000	99900	98258.50	47.72	0	-11909	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	70304	4.04	0.68	12	0.04	24556.00	146738.00	110000	20240314	-9.73	70500	20230724	40.85	110000	-9.73	20240314	75400	31.70	20240119	110000	-9.73	20240314	70500	40.85	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
16	20240429	100215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	-2000	5	-2.00	1747155200	17810	12.51	98500	100200	97400	129800	70000	99900	98099.57	47.72	0	-9311	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	69313	3.99	0.67	12	0.03	24556.00	146738.00	110000	20240314	-11.00	70500	20230724	38.87	110000	-11.00	20240314	75400	29.84	20240119	110000	-11.00	20240314	70500	38.87	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
17	20240429	090216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97900	-2000	5	-2.00	319702100	3244	2.28	98500	100200	97900	129800	70000	99900	98551.40	47.72	0	-1801	102766	101332	99066	97632	95366	102050	98350	354	29900	500	75920	100	1	70800000	69313	3.99	0.67	12	0.00	24556.00	146738.00	110000	20240314	-11.00	70500	20230724	38.87	110000	-11.00	20240314	75400	29.84	20240119	110000	-11.00	20240314	70500	38.87	20230724	0.03	N	005830	500	354 억		33787051	N	N	3035	N	00	N
18	20240426	160215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99900	4000	2	4.17	13663451700	137612	143.37	97600	100500	96800	124600	67200	95900	99289.62	47.63	0	11971	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70729	4.07	0.68	12	0.19	24556.00	146738.00	110000	20240314	-9.18	70500	20230724	41.70	110000	-9.18	20240314	75400	32.49	20240119	110000	-9.18	20240314	70500	41.70	20230724	0.02	N	005830	500	354 억		33723632	N	N	3035	N	00	N
19	20240426	150215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99500	3600	2	3.75	11783762800	118774	123.74	97600	100500	96800	124600	67200	95900	99211.64	47.63	0	14425	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70446	4.05	0.68	12	0.17	24556.00	146738.00	110000	20240314	-9.55	70500	20230724	41.13	110000	-9.55	20240314	75400	31.96	20240119	110000	-9.55	20240314	70500	41.13	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
20	20240426	140214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99600	3700	2	3.86	10365341700	104538	108.91	97600	100500	96800	124600	67200	95900	99153.82	47.63	0	12264	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70517	4.06	0.68	12	0.15	24556.00	146738.00	110000	20240314	-9.45	70500	20230724	41.28	110000	-9.45	20240314	75400	32.10	20240119	110000	-9.45	20240314	70500	41.28	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
21	20240426	130214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99600	3700	2	3.86	7713300600	77986	81.25	97600	100100	96800	124600	67200	95900	98906.22	47.63	0	3910	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70517	4.06	0.68	12	0.11	24556.00	146738.00	110000	20240314	-9.45	70500	20230724	41.28	110000	-9.45	20240314	75400	32.10	20240119	110000	-9.45	20240314	70500	41.28	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
22	20240426	120214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99300	3400	2	3.55	6663025400	67416	70.23	97600	100100	96800	124600	67200	95900	98834.48	47.63	0	3305	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70304	4.04	0.68	12	0.10	24556.00	146738.00	110000	20240314	-9.73	70500	20230724	40.85	110000	-9.73	20240314	75400	31.70	20240119	110000	-9.73	20240314	70500	40.85	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
23	20240426	110215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	99600	3700	2	3.86	5481489200	55511	57.83	97600	100100	96800	124600	67200	95900	98746.00	47.63	0	5817	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	70517	4.06	0.68	12	0.08	24556.00	146738.00	110000	20240314	-9.45	70500	20230724	41.28	110000	-9.45	20240314	75400	32.10	20240119	110000	-9.45	20240314	70500	41.28	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
24	20240426	100215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	98600	2700	2	2.82	2452259800	24988	26.03	97600	99000	96800	124600	67200	95900	98137.50	47.63	0	1871	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	69809	4.02	0.67	12	0.04	24556.00	146738.00	110000	20240314	-10.36	70500	20230724	39.86	110000	-10.36	20240314	75400	30.77	20240119	110000	-10.36	20240314	70500	39.86	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
25	20240426	090216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97500	1600	2	1.67	180430000	1851	1.93	97600	97600	96800	124600	67200	95900	97477.04	47.63	0	-779	99633	97766	95633	93766	91633	98700	94700	354	28700	500	72880	100	1	70800000	69030	3.97	0.66	12	0.00	24556.00	146738.00	110000	20240314	-11.36	70500	20230724	38.30	110000	-11.36	20240314	75400	29.31	20240119	110000	-11.36	20240314	70500	38.30	20230724	0.02	N	005830	500	354 억		33723632	N	N	471	N	00	N
26	20240425	160214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	1700	2	1.80	9222958500	95908	96.71	93600	97500	93500	122400	66000	94200	96165.37	47.59	0	-4089	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	67897	3.91	0.65	12	0.14	24556.00	146738.00	110000	20240314	-12.82	70500	20230724	36.03	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	70500	36.03	20230724	0.03	N	005830	500	354 억		33696332	N	N	471	N	00	N
27	20240425	150215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96600	2400	2	2.55	7976701100	82932	83.63	93600	97500	93500	122400	66000	94200	96183.63	47.59	0	-2501	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	68393	3.93	0.66	12	0.12	24556.00	146738.00	110000	20240314	-12.18	70500	20230724	37.02	110000	-12.18	20240314	75400	28.12	20240119	110000	-12.18	20240314	70500	37.02	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
28	20240425	140214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	2500	2	2.65	6818984600	70948	71.54	93600	97500	93500	122400	66000	94200	96112.43	47.59	0	538	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	68464	3.94	0.66	12	0.10	24556.00	146738.00	110000	20240314	-12.09	70500	20230724	37.16	110000	-12.09	20240314	75400	28.25	20240119	110000	-12.09	20240314	70500	37.16	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
29	20240425	130215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97400	3200	2	3.40	5867779400	61147	61.66	93600	97500	93500	122400	66000	94200	95961.85	47.59	0	2991	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	68959	3.97	0.66	12	0.09	24556.00	146738.00	110000	20240314	-11.45	70500	20230724	38.16	110000	-11.45	20240314	75400	29.18	20240119	110000	-11.45	20240314	70500	38.16	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
30	20240425	120213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97200	3000	2	3.18	4869882100	50889	51.32	93600	97500	93500	122400	66000	94200	95696.16	47.59	0	3803	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	68818	3.96	0.66	12	0.07	24556.00	146738.00	110000	20240314	-11.64	70500	20230724	37.87	110000	-11.64	20240314	75400	28.91	20240119	110000	-11.64	20240314	70500	37.87	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
31	20240425	110213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	2600	2	2.76	3566014900	37442	37.76	93600	96900	93500	122400	66000	94200	95241.04	47.59	0	2471	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	68534	3.94	0.66	12	0.05	24556.00	146738.00	110000	20240314	-12.00	70500	20230724	37.30	110000	-12.00	20240314	75400	28.38	20240119	110000	-12.00	20240314	70500	37.30	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
32	20240425	100214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95300	1100	2	1.17	2183306500	23029	23.22	93600	95700	93500	122400	66000	94200	94806.83	47.59	0	-1370	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	67472	3.88	0.65	12	0.03	24556.00	146738.00	110000	20240314	-13.36	70500	20230724	35.18	110000	-13.36	20240314	75400	26.39	20240119	110000	-13.36	20240314	70500	35.18	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
33	20240425	090215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-100	5	-0.11	350320700	3736	3.77	93600	94700	93500	122400	66000	94200	93768.92	47.59	0	-1547	97000	95600	94500	93100	92000	95050	92550	354	28200	500	71590	100	1	70800000	66623	3.83	0.64	12	0.01	24556.00	146738.00	110000	20240314	-14.45	70500	20230724	33.48	110000	-14.45	20240314	75400	24.80	20240119	110000	-14.45	20240314	70500	33.48	20230724	0.03	N	005830	500	354 억		33696332	N	N	8	N	00	N
34	20240424	160213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94200	-1300	5	-1.36	8197736500	87138	59.00	95900	95900	93400	124100	66900	95500	94077.54	47.58	0	-5009	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66694	3.84	0.64	12	0.12	24556.00	146738.00	110000	20240314	-14.36	70500	20230724	33.62	110000	-14.36	20240314	75400	24.93	20240119	110000	-14.36	20240314	70500	33.62	20230724	0.03	N	005830	500	354 억		33684111	N	N	8	N	00	N
35	20240424	150213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-1400	5	-1.47	6295045200	66934	45.32	95900	95900	93400	124100	66900	95500	94048.54	47.58	0	-3310	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66623	3.83	0.64	12	0.09	24556.00	146738.00	110000	20240314	-14.45	70500	20230724	33.48	110000	-14.45	20240314	75400	24.80	20240119	110000	-14.45	20240314	70500	33.48	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
36	20240424	140214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	-1800	5	-1.88	4846630800	51503	34.87	95900	95900	93400	124100	66900	95500	94103.85	47.58	0	-3999	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66340	3.82	0.64	12	0.07	24556.00	146738.00	110000	20240314	-14.82	70500	20230724	32.91	110000	-14.82	20240314	75400	24.27	20240119	110000	-14.82	20240314	70500	32.91	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
37	20240424	130218	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-1700	5	-1.78	3577088400	37947	25.69	95900	95900	93600	124100	66900	95500	94265.38	47.58	0	-3134	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66410	3.82	0.64	12	0.05	24556.00	146738.00	110000	20240314	-14.73	70500	20230724	33.05	110000	-14.73	20240314	75400	24.40	20240119	110000	-14.73	20240314	70500	33.05	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
38	20240424	120214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-1500	5	-1.57	2880450500	30518	20.66	95900	95900	93700	124100	66900	95500	94385.30	47.58	0	-2674	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66552	3.83	0.64	12	0.04	24556.00	146738.00	110000	20240314	-14.55	70500	20230724	33.33	110000	-14.55	20240314	75400	24.67	20240119	110000	-14.55	20240314	70500	33.33	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
39	20240424	110214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94300	-1200	5	-1.26	2126629800	22502	15.24	95900	95900	94000	124100	66900	95500	94508.48	47.58	0	-2457	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66764	3.84	0.64	12	0.03	24556.00	146738.00	110000	20240314	-14.27	70500	20230724	33.76	110000	-14.27	20240314	75400	25.07	20240119	110000	-14.27	20240314	70500	33.76	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
40	20240424	100213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-1400	5	-1.47	1320667200	13949	9.44	95900	95900	94100	124100	66900	95500	94678.27	47.58	0	-2241	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	66623	3.83	0.64	12	0.02	24556.00	146738.00	110000	20240314	-14.45	70500	20230724	33.48	110000	-14.45	20240314	75400	24.80	20240119	110000	-14.45	20240314	70500	33.48	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
41	20240424	090214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95300	-200	5	-0.21	117254600	1226	0.83	95900	95900	95000	124100	66900	95500	95639.97	47.58	0	-132	98500	97000	94100	92600	89700	97750	93350	354	28600	500	72580	100	1	70800000	67472	3.88	0.65	12	0.00	24556.00	146738.00	110000	20240314	-13.36	70500	20230724	35.18	110000	-13.36	20240314	75400	26.39	20240119	110000	-13.36	20240314	70500	35.18	20230724	0.03	N	005830	500	354 억		33684111	N	N	307	N	00	N
42	20240423	160204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	2200	2	2.36	13759622900	145537	94.00	91500	95600	91200	121200	65400	93300	94543.75	47.54	5400	5189	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	67614	3.89	0.65	12	0.21	24556.00	146738.00	110000	20240314	-13.18	70500	20230724	35.46	110000	-13.18	20240314	75400	26.66	20240119	110000	-13.18	20240314	70500	35.46	20230724	0.03	N	005830	500	354 억		33656170	N	N	307	N	00	N
43	20240423	150212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94300	1000	2	1.07	10684320100	113268	73.16	91500	95600	91200	121200	65400	93300	94327.81	47.54	5400	6443	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	66764	3.84	0.64	12	0.16	24556.00	146738.00	110000	20240314	-14.27	70500	20230724	33.76	110000	-14.27	20240314	75400	25.07	20240119	110000	-14.27	20240314	70500	33.76	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
44	20240423	140213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93900	600	2	0.64	9061000500	96028	62.02	91500	95600	91200	121200	65400	93300	94357.92	47.54	5400	4685	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	66481	3.82	0.64	12	0.14	24556.00	146738.00	110000	20240314	-14.64	70500	20230724	33.19	110000	-14.64	20240314	75400	24.54	20240119	110000	-14.64	20240314	70500	33.19	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
45	20240423	130212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	1700	2	1.82	7078406600	74974	48.42	91500	95600	91200	121200	65400	93300	94411.51	47.54	5400	2084	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	67260	3.87	0.65	12	0.11	24556.00	146738.00	110000	20240314	-13.64	70500	20230724	34.75	110000	-13.64	20240314	75400	25.99	20240119	110000	-13.64	20240314	70500	34.75	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
46	20240423	120213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	1600	2	1.71	5892501100	62473	40.35	91500	95600	91200	121200	65400	93300	94320.80	47.54	5400	2194	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	67189	3.86	0.65	12	0.09	24556.00	146738.00	110000	20240314	-13.73	70500	20230724	34.61	110000	-13.73	20240314	75400	25.86	20240119	110000	-13.73	20240314	70500	34.61	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
47	20240423	110212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94700	1400	2	1.50	4634936900	49241	31.80	91500	95600	91200	121200	65400	93300	94127.63	47.54	5400	540	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	67048	3.86	0.65	12	0.07	24556.00	146738.00	110000	20240314	-13.91	70500	20230724	34.33	110000	-13.91	20240314	75400	25.60	20240119	110000	-13.91	20240314	70500	34.33	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
48	20240423	100214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	800	2	0.86	3292585200	35029	22.62	91500	95600	91200	121200	65400	93300	93996.02	47.54	5400	13	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	66623	3.83	0.64	12	0.05	24556.00	146738.00	110000	20240314	-14.45	70500	20230724	33.48	110000	-14.45	20240314	75400	24.80	20240119	110000	-14.45	20240314	70500	33.48	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
49	20240423	090213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	-1100	5	-1.18	311664700	3401	2.20	91500	92200	91200	121200	65400	93300	91638.16	47.54	5400	-1352	97233	95266	91533	89566	85833	96250	90550	354	27900	500	70900	100	1	70800000	65278	3.75	0.63	12	0.00	24556.00	146738.00	110000	20240314	-16.18	70500	20230724	30.78	110000	-16.18	20240314	75400	22.28	20240119	110000	-16.18	20240314	70500	30.78	20230724	0.03	N	005830	500	354 억		33656170	N	N	1033	N	00	N
50	20240422	160212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	5800	2	6.63	14248987000	154808	109.66	89800	93500	87800	113700	61300	87500	92043.43	47.49	0	12473	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	66056	3.80	0.64	12	0.22	24556.00	146738.00	110000	20240314	-15.18	70500	20230724	32.34	110000	-15.18	20240314	75400	23.74	20240119	110000	-15.18	20240314	70500	32.34	20230724	0.03	N	005830	500	354 억		33623115	N	N	1033	N	00	N
51	20240422	150212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	5600	2	6.40	11381783300	124040	87.87	89800	93500	87800	113700	61300	87500	91759.66	47.49	0	22043	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	65915	3.79	0.63	12	0.18	24556.00	146738.00	110000	20240314	-15.36	70500	20230724	32.06	110000	-15.36	20240314	75400	23.47	20240119	110000	-15.36	20240314	70500	32.06	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
52	20240422	140212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	4800	2	5.49	9462867700	103367	73.22	89800	93500	87800	113700	61300	87500	91547.10	47.49	0	19734	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	65348	3.76	0.63	12	0.15	24556.00	146738.00	110000	20240314	-16.09	70500	20230724	30.92	110000	-16.09	20240314	75400	22.41	20240119	110000	-16.09	20240314	70500	30.92	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
53	20240422	130211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	4800	2	5.49	8305972000	90854	64.36	89800	93500	87800	113700	61300	87500	91421.96	47.49	0	16516	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	65348	3.76	0.63	12	0.13	24556.00	146738.00	110000	20240314	-16.09	70500	20230724	30.92	110000	-16.09	20240314	75400	22.41	20240119	110000	-16.09	20240314	70500	30.92	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
54	20240422	120211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	5200	2	5.94	7655538100	83810	59.37	89800	93500	87800	113700	61300	87500	91344.89	47.49	0	15277	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	65632	3.78	0.63	12	0.12	24556.00	146738.00	110000	20240314	-15.73	70500	20230724	31.49	110000	-15.73	20240314	75400	22.94	20240119	110000	-15.73	20240314	70500	31.49	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
55	20240422	110212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	5700	2	6.51	6765289500	74227	52.58	89800	93500	87800	113700	61300	87500	91144.22	47.49	0	14944	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	65986	3.80	0.64	12	0.10	24556.00	146738.00	110000	20240314	-15.27	70500	20230724	32.20	110000	-15.27	20240314	75400	23.61	20240119	110000	-15.27	20240314	70500	32.20	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
56	20240422	100212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91700	4200	2	4.80	4791417700	52874	37.45	89800	92400	87800	113700	61300	87500	90620.72	47.49	0	8166	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	64924	3.73	0.62	12	0.07	24556.00	146738.00	110000	20240314	-16.64	70500	20230724	30.07	110000	-16.64	20240314	75400	21.62	20240119	110000	-16.64	20240314	70500	30.07	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
57	20240422	090212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88200	700	2	0.80	715850000	8037	5.69	89800	89800	87800	113700	61300	87500	89073.22	47.49	0	-922	89433	88466	87333	86366	85233	88950	86850	354	26200	500	66500	100	1	70800000	62446	3.59	0.60	12	0.01	24556.00	146738.00	110000	20240314	-19.82	70500	20230724	25.11	110000	-19.82	20240314	75400	16.98	20240119	110000	-19.82	20240314	70500	25.11	20230724	0.03	N	005830	500	354 억		33623115	N	N	323	N	00	N
58	20240419	160207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87500	-1300	5	-1.46	12323498300	141076	120.31	86200	88300	86200	115400	62200	88800	87353.50	47.48	0	-3002	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61950	3.56	0.60	12	0.20	24556.00	146738.00	110000	20240314	-20.45	70500	20230724	24.11	110000	-20.45	20240314	75400	16.05	20240119	110000	-20.45	20240314	70500	24.11	20230724	0.03	N	005830	500	354 억		33614944	N	N	323	N	00	N
59	20240419	150206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-800	5	-0.90	9451083100	108299	92.36	86200	88300	86200	115400	62200	88800	87268.35	47.48	0	-5547	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	62304	3.58	0.60	12	0.15	24556.00	146738.00	110000	20240314	-20.00	70500	20230724	24.82	110000	-20.00	20240314	75400	16.71	20240119	110000	-20.00	20240314	70500	24.82	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
60	20240419	140205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87600	-1200	5	-1.35	8121521100	93173	79.46	86200	88300	86200	115400	62200	88800	87165.95	47.48	0	-2535	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	62021	3.57	0.60	12	0.13	24556.00	146738.00	110000	20240314	-20.36	70500	20230724	24.26	110000	-20.36	20240314	75400	16.18	20240119	110000	-20.36	20240314	70500	24.26	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
61	20240419	130207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	-1400	5	-1.58	6490466500	74559	63.58	86200	88300	86200	115400	62200	88800	87051.30	47.48	0	595	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61879	3.56	0.60	12	0.11	24556.00	146738.00	110000	20240314	-20.55	70500	20230724	23.97	110000	-20.55	20240314	75400	15.92	20240119	110000	-20.55	20240314	70500	23.97	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
62	20240419	120206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87300	-1500	5	-1.69	5400115800	62055	52.92	86200	88300	86200	115400	62200	88800	87021.30	47.48	0	499	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61808	3.56	0.59	12	0.09	24556.00	146738.00	110000	20240314	-20.64	70500	20230724	23.83	110000	-20.64	20240314	75400	15.78	20240119	110000	-20.64	20240314	70500	23.83	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
63	20240419	110206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86900	-1900	5	-2.14	4137054400	47516	40.52	86200	88300	86200	115400	62200	88800	87066.37	47.48	0	-617	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61525	3.54	0.59	12	0.07	24556.00	146738.00	110000	20240314	-21.00	70500	20230724	23.26	110000	-21.00	20240314	75400	15.25	20240119	110000	-21.00	20240314	70500	23.26	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
64	20240419	100207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87300	-1500	5	-1.69	2819343500	32359	27.60	86200	88300	86200	115400	62200	88800	87126.77	47.48	0	-946	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61808	3.56	0.59	12	0.05	24556.00	146738.00	110000	20240314	-20.64	70500	20230724	23.83	110000	-20.64	20240314	75400	15.78	20240119	110000	-20.64	20240314	70500	23.83	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
65	20240419	090205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	-1400	5	-1.58	573368500	6629	5.65	86200	88000	86200	115400	62200	88800	86492.23	47.48	0	-1522	90733	89766	88833	87866	86933	89300	87400	354	26600	500	67480	100	1	70800000	61879	3.56	0.60	12	0.01	24556.00	146738.00	110000	20240314	-20.55	70500	20230724	23.97	110000	-20.55	20240314	75400	15.92	20240119	110000	-20.55	20240314	70500	23.97	20230724	0.03	N	005830	500	354 억		33614944	N	N	2280	N	00	N
66	20240418	160205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88800	700	2	0.79	10130266100	113837	147.97	88900	89800	87900	114500	61700	88100	88989.37	47.47	0	7280	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	62870	3.62	0.61	12	0.16	24556.00	146738.00	110000	20240314	-19.27	70500	20230724	25.96	110000	-19.27	20240314	75400	17.77	20240119	110000	-19.27	20240314	70500	25.96	20230724	0.03	N	005830	500	354 억		33610973	N	N	2280	N	00	N
67	20240418	150205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	1300	2	1.48	7588106300	85280	110.85	88900	89800	87900	114500	61700	88100	88978.86	47.47	0	2796	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	63295	3.64	0.61	12	0.12	24556.00	146738.00	110000	20240314	-18.73	70500	20230724	26.81	110000	-18.73	20240314	75400	18.57	20240119	110000	-18.73	20240314	70500	26.81	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
68	20240418	140206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	800	2	0.91	5054692500	56953	74.03	88900	89800	87900	114500	61700	88100	88752.13	47.47	0	4730	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	62941	3.62	0.61	12	0.08	24556.00	146738.00	110000	20240314	-19.18	70500	20230724	26.10	110000	-19.18	20240314	75400	17.90	20240119	110000	-19.18	20240314	70500	26.10	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
69	20240418	130206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	1400	2	1.59	3818124800	43071	55.99	88900	89700	87900	114500	61700	88100	88647.38	47.47	0	2600	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	63366	3.64	0.61	12	0.06	24556.00	146738.00	110000	20240314	-18.64	70500	20230724	26.95	110000	-18.64	20240314	75400	18.70	20240119	110000	-18.64	20240314	70500	26.95	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
70	20240418	120206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	800	2	0.91	3073396900	34715	45.12	88900	89700	87900	114500	61700	88100	88532.39	47.47	0	1379	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	62941	3.62	0.61	12	0.05	24556.00	146738.00	110000	20240314	-19.18	70500	20230724	26.10	110000	-19.18	20240314	75400	17.90	20240119	110000	-19.18	20240314	70500	26.10	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
71	20240418	110207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	600	2	0.68	2490428700	28147	36.59	88900	89700	87900	114500	61700	88100	88479.53	47.47	0	442	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	62800	3.61	0.60	12	0.04	24556.00	146738.00	110000	20240314	-19.36	70500	20230724	25.82	110000	-19.36	20240314	75400	17.64	20240119	110000	-19.36	20240314	70500	25.82	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
72	20240418	100205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	600	2	0.68	1620941000	18346	23.85	88900	89700	87900	114500	61700	88100	88354.09	47.47	0	43	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	62800	3.61	0.60	12	0.03	24556.00	146738.00	110000	20240314	-19.36	70500	20230724	25.82	110000	-19.36	20240314	75400	17.64	20240119	110000	-19.36	20240314	70500	25.82	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
73	20240418	090206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89600	1500	2	1.70	154975800	1742	2.26	88900	89700	88700	114500	61700	88100	88970.29	47.47	0	371	91700	89900	88600	86800	85500	89250	86150	354	26400	500	66950	100	1	70800000	63437	3.65	0.61	12	0.00	24556.00	146738.00	110000	20240314	-18.55	70500	20230724	27.09	110000	-18.55	20240314	75400	18.83	20240119	110000	-18.55	20240314	70500	27.09	20230724	0.03	N	005830	500	354 억		33610973	N	N	92	N	00	N
74	20240417	160204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	-600	5	-0.68	6784538700	76876	76.53	88300	90400	87300	115300	62100	88700	88253.12	47.47	0	-2728	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62375	3.59	0.60	12	0.11	24556.00	146738.00	110000	20240314	-19.91	70500	20230724	24.96	110000	-19.91	20240314	75400	16.84	20240119	110000	-19.91	20240314	70500	24.96	20230724	0.03	N	005830	500	354 억		33606930	N	N	92	N	00	N
75	20240417	150207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-100	5	-0.11	4924055100	55792	55.54	88300	90400	87300	115300	62100	88700	88257.37	47.47	0	-1964	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62729	3.61	0.60	12	0.08	24556.00	146738.00	110000	20240314	-19.45	70500	20230724	25.67	110000	-19.45	20240314	75400	17.51	20240119	110000	-19.45	20240314	70500	25.67	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
76	20240417	140205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	-600	5	-0.68	3886752300	44072	43.87	88300	90400	87300	115300	62100	88700	88190.97	47.47	0	-756	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62375	3.59	0.60	12	0.06	24556.00	146738.00	110000	20240314	-19.91	70500	20230724	24.96	110000	-19.91	20240314	75400	16.84	20240119	110000	-19.91	20240314	70500	24.96	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
77	20240417	130206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-700	5	-0.79	3097701600	35098	34.94	88300	90400	87300	115300	62100	88700	88258.64	47.47	0	-919	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62304	3.58	0.60	12	0.05	24556.00	146738.00	110000	20240314	-20.00	70500	20230724	24.82	110000	-20.00	20240314	75400	16.71	20240119	110000	-20.00	20240314	70500	24.82	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
78	20240417	120205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88300	-400	5	-0.45	2624582400	29735	29.60	88300	90400	87300	115300	62100	88700	88265.76	47.47	0	-120	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62516	3.60	0.60	12	0.04	24556.00	146738.00	110000	20240314	-19.73	70500	20230724	25.25	110000	-19.73	20240314	75400	17.11	20240119	110000	-19.73	20240314	70500	25.25	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
79	20240417	110205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88200	-500	5	-0.56	2320555300	26293	26.18	88300	90400	87300	115300	62100	88700	88257.53	47.47	0	-967	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62446	3.59	0.60	12	0.04	24556.00	146738.00	110000	20240314	-19.82	70500	20230724	25.11	110000	-19.82	20240314	75400	16.98	20240119	110000	-19.82	20240314	70500	25.11	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
80	20240417	100204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87600	-1100	5	-1.24	1377557900	15553	15.48	88300	90400	87600	115300	62100	88700	88571.84	47.47	0	-2766	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62021	3.57	0.60	12	0.02	24556.00	146738.00	110000	20240314	-20.36	70500	20230724	24.26	110000	-20.36	20240314	75400	16.18	20240119	110000	-20.36	20240314	70500	24.26	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
81	20240417	090205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88800	100	2	0.11	271934400	3077	3.06	88300	89100	88000	115300	62100	88700	88376.47	47.47	0	3	92300	90500	88800	87000	85300	89650	86150	354	26600	500	67410	100	1	70800000	62870	3.62	0.61	12	0.00	24556.00	146738.00	110000	20240314	-19.27	70500	20230724	25.96	110000	-19.27	20240314	75400	17.77	20240119	110000	-19.27	20240314	70500	25.96	20230724	0.03	N	005830	500	354 억		33606930	N	N	11	N	00	N
82	20240416	160206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	-1900	5	-2.10	8909205400	100432	72.19	89700	90600	87100	117700	63500	90600	88708.85	47.44	0	17135	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	62800	3.61	0.60	12	0.14	24556.00	146738.00	110000	20240314	-19.36	68700	20230410	29.11	110000	-19.36	20240314	75400	17.64	20240119	110000	-19.36	20240314	70500	25.82	20230724	0.02	N	005830	500	354 억		33586613	N	N	11	N	00	N
83	20240416	150205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-1500	5	-1.66	7153111100	80671	57.99	89700	90600	87100	117700	63500	90600	88670.17	47.44	0	15750	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	63083	3.63	0.61	12	0.11	24556.00	146738.00	110000	20240314	-19.00	68700	20230410	29.69	110000	-19.00	20240314	75400	18.17	20240119	110000	-19.00	20240314	70500	26.38	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
84	20240416	140204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89000	-1600	5	-1.77	5636765200	63618	45.73	89700	90600	87100	117700	63500	90600	88603.31	47.44	0	11539	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	63012	3.62	0.61	12	0.09	24556.00	146738.00	110000	20240314	-19.09	68700	20230410	29.55	110000	-19.09	20240314	75400	18.04	20240119	110000	-19.09	20240314	70500	26.24	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
85	20240416	130205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87900	-2700	5	-2.98	4436974100	50035	35.96	89700	90600	87100	117700	63500	90600	88677.41	47.44	0	7110	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	62233	3.58	0.60	12	0.07	24556.00	146738.00	110000	20240314	-20.09	68700	20230410	27.95	110000	-20.09	20240314	75400	16.58	20240119	110000	-20.09	20240314	70500	24.68	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
86	20240416	120207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87300	-3300	5	-3.64	3520860800	39551	28.43	89700	90600	87100	117700	63500	90600	89020.78	47.44	0	5049	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	61808	3.56	0.59	12	0.06	24556.00	146738.00	110000	20240314	-20.64	68700	20230410	27.07	110000	-20.64	20240314	75400	15.78	20240119	110000	-20.64	20240314	70500	23.83	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
87	20240416	110206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	-1700	5	-1.88	2328008800	26001	18.69	89700	90600	88700	117700	63500	90600	89535.36	47.44	0	3965	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	62941	3.62	0.61	12	0.04	24556.00	146738.00	110000	20240314	-19.18	68700	20230410	29.40	110000	-19.18	20240314	75400	17.90	20240119	110000	-19.18	20240314	70500	26.10	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
88	20240416	100204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90000	-600	5	-0.66	1305436200	14563	10.47	89700	90600	88700	117700	63500	90600	89640.61	47.44	0	1901	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	63720	3.67	0.61	12	0.02	24556.00	146738.00	110000	20240314	-18.18	68700	20230410	31.00	110000	-18.18	20240314	75400	19.36	20240119	110000	-18.18	20240314	70500	27.66	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
89	20240416	090203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89200	-1400	5	-1.55	190919300	2135	1.53	89700	89700	88700	117700	63500	90600	89423.56	47.44	0	-135	93800	92200	89600	88000	85400	93000	88800	354	27100	500	68850	100	1	70800000	63154	3.63	0.61	12	0.00	24556.00	146738.00	110000	20240314	-18.91	68700	20230410	29.84	110000	-18.91	20240314	75400	18.30	20240119	110000	-18.91	20240314	70500	26.52	20230724	0.02	N	005830	500	354 억		33586613	N	N	5610	N	00	N
90	20240415	160203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90600	2500	2	2.84	12357541000	137749	51.49	88600	91200	87000	114500	61700	88100	89710.48	47.41	-1440	-15243	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	64145	3.69	0.62	12	0.19	24556.00	146738.00	110000	20240314	-17.64	68700	20230410	31.88	110000	-17.64	20240314	75400	20.16	20240119	110000	-17.64	20240314	70500	28.51	20230724	0.02	N	005830	500	354 억		33567879	N	N	5610	N	00	N
91	20240415	150203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	2600	2	2.95	10808105600	120669	45.11	88600	91100	87000	114500	61700	88100	89568.20	47.41	-1440	-9252	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	64216	3.69	0.62	12	0.17	24556.00	146738.00	110000	20240314	-17.55	68700	20230410	32.02	110000	-17.55	20240314	75400	20.29	20240119	110000	-17.55	20240314	70500	28.65	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
92	20240415	140203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	2600	2	2.95	8663468600	96978	36.25	88600	91000	87000	114500	61700	88100	89334.37	47.41	-1440	-4607	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	64216	3.69	0.62	12	0.14	24556.00	146738.00	110000	20240314	-17.55	68700	20230410	32.02	110000	-17.55	20240314	75400	20.29	20240119	110000	-17.55	20240314	70500	28.65	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
93	20240415	130203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90500	2400	2	2.72	7200524100	80870	30.23	88600	90900	87000	114500	61700	88100	89038.26	47.41	-1440	291	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	64074	3.69	0.62	12	0.11	24556.00	146738.00	110000	20240314	-17.73	68700	20230410	31.73	110000	-17.73	20240314	75400	20.03	20240119	110000	-17.73	20240314	70500	28.37	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
94	20240415	120203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	1000	2	1.14	4866881400	54957	20.54	88600	90500	87000	114500	61700	88100	88557.99	47.41	-1440	-319	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	63083	3.63	0.61	12	0.08	24556.00	146738.00	110000	20240314	-19.00	68700	20230410	29.69	110000	-19.00	20240314	75400	18.17	20240119	110000	-19.00	20240314	70500	26.38	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
95	20240415	110204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88800	700	2	0.79	3258315700	36918	13.80	88600	90500	87000	114500	61700	88100	88258.19	47.41	-1440	-1232	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	62870	3.62	0.61	12	0.05	24556.00	146738.00	110000	20240314	-19.27	68700	20230410	29.26	110000	-19.27	20240314	75400	17.77	20240119	110000	-19.27	20240314	70500	25.96	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
96	20240415	100202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87500	-600	5	-0.68	2248896600	25463	9.52	88600	90500	87000	114500	61700	88100	88320.17	47.41	-1440	88	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	61950	3.56	0.60	12	0.04	24556.00	146738.00	110000	20240314	-20.45	68700	20230410	27.37	110000	-20.45	20240314	75400	16.05	20240119	110000	-20.45	20240314	70500	24.11	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
97	20240415	090204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	1200	2	1.36	507303100	5696	2.13	88600	90500	88300	114500	61700	88100	89063.04	47.41	-1440	2022	97033	92566	89533	85066	82033	91050	83550	354	26400	500	66950	100	1	70800000	63224	3.64	0.61	12	0.01	24556.00	146738.00	110000	20240314	-18.82	68700	20230410	29.99	110000	-18.82	20240314	75400	18.44	20240119	110000	-18.82	20240314	70500	26.67	20230724	0.02	N	005830	500	354 억		33567879	N	N	1	N	00	N
98	20240412	160203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	-7400	5	-7.75	23698461200	267068	110.78	94000	94000	86500	124100	66900	95500	88735.76	47.48	0	-80207	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	62375	3.59	0.60	12	0.38	24556.00	146738.00	110000	20240314	-19.91	68700	20230410	28.24	110000	-19.91	20240314	75400	16.84	20240119	110000	-19.91	20240314	70500	24.96	20230724	0.02	N	005830	500	354 억		33612318	N	N	1	N	00	N
99	20240412	150203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	-6600	5	-6.91	21270848500	239610	99.39	94000	94000	86500	124100	66900	95500	88772.79	47.48	0	-76151	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	62941	3.62	0.61	12	0.34	24556.00	146738.00	110000	20240314	-19.18	68700	20230410	29.40	110000	-19.18	20240314	75400	17.90	20240119	110000	-19.18	20240314	70500	26.10	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
100	20240412	140204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88500	-7000	5	-7.33	18803024400	211759	87.84	94000	94000	86500	124100	66900	95500	88794.45	47.48	0	-71150	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	62658	3.60	0.60	12	0.30	24556.00	146738.00	110000	20240314	-19.55	68700	20230410	28.82	110000	-19.55	20240314	75400	17.37	20240119	110000	-19.55	20240314	70500	25.53	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
101	20240412	130203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87500	-8000	5	-8.38	16636677600	187183	77.65	94000	94000	86500	124100	66900	95500	88879.21	47.48	0	-64098	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	61950	3.56	0.60	12	0.26	24556.00	146738.00	110000	20240314	-20.45	68700	20230410	27.37	110000	-20.45	20240314	75400	16.05	20240119	110000	-20.45	20240314	70500	24.11	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
102	20240412	120203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-7500	5	-7.85	14536405000	163200	67.70	94000	94000	86500	124100	66900	95500	89071.11	47.48	0	-60540	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	62304	3.58	0.60	12	0.23	24556.00	146738.00	110000	20240314	-20.00	68700	20230410	28.09	110000	-20.00	20240314	75400	16.71	20240119	110000	-20.00	20240314	70500	24.82	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
103	20240412	110202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	-7400	5	-7.75	12865347700	144325	59.87	94000	94000	86500	124100	66900	95500	89141.50	47.48	0	-59326	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	62375	3.59	0.60	12	0.20	24556.00	146738.00	110000	20240314	-19.91	68700	20230410	28.24	110000	-19.91	20240314	75400	16.84	20240119	110000	-19.91	20240314	70500	24.96	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
104	20240412	100202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	-6200	5	-6.49	10277822300	115204	47.79	94000	94000	86500	124100	66900	95500	89214.11	47.48	0	-48558	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	63224	3.64	0.61	12	0.16	24556.00	146738.00	110000	20240314	-18.82	68700	20230410	29.99	110000	-18.82	20240314	75400	18.44	20240119	110000	-18.82	20240314	70500	26.67	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
105	20240412	090203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-2100	5	-2.20	733709500	7904	3.28	94000	94000	91700	124100	66900	95500	92827.62	47.48	0	-2281	98633	97066	94333	92766	90033	97850	93550	354	28600	500	72580	100	1	70800000	66127	3.80	0.64	12	0.01	24556.00	146738.00	110000	20240314	-15.09	68700	20230410	35.95	110000	-15.09	20240314	75400	23.87	20240119	110000	-15.09	20240314	70500	32.48	20230724	0.02	N	005830	500	354 억		33612318	N	N	2758	N	00	N
106	20240411	160201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	-400	5	-0.42	22697351500	241065	261.10	95000	95900	91600	124600	67200	95900	94154.14	47.44	0	4017	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	67614	3.89	0.65	12	0.34	24556.00	146738.00	110000	20240314	-13.18	68700	20230410	39.01	110000	-13.18	20240314	75400	26.66	20240119	110000	-13.18	20240314	70500	35.46	20230724	0.02	N	005830	500	354 억		33585214	N	N	2758	N	00	N
107	20240411	150205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93800	-2100	5	-2.19	15625808400	166893	180.76	95000	95900	91600	124600	67200	95900	93627.70	47.44	0	-8175	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	66410	3.82	0.64	12	0.24	24556.00	146738.00	110000	20240314	-14.73	68700	20230410	36.54	110000	-14.73	20240314	75400	24.40	20240119	110000	-14.73	20240314	70500	33.05	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
108	20240411	140208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-1900	5	-1.98	14029420100	149967	162.43	95000	95900	91600	124600	67200	95900	93550.05	47.44	0	-6593	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	66552	3.83	0.64	12	0.21	24556.00	146738.00	110000	20240314	-14.55	68700	20230410	36.83	110000	-14.55	20240314	75400	24.67	20240119	110000	-14.55	20240314	70500	33.33	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
109	20240411	130201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94300	-1600	5	-1.67	12279431600	131391	142.31	95000	95900	91600	124600	67200	95900	93457.17	47.44	0	-6287	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	66764	3.84	0.64	12	0.19	24556.00	146738.00	110000	20240314	-14.27	68700	20230410	37.26	110000	-14.27	20240314	75400	25.07	20240119	110000	-14.27	20240314	70500	33.76	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
110	20240411	120202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	-3200	5	-3.34	10508769700	112467	121.81	95000	95900	91600	124600	67200	95900	93438.69	47.44	0	-8224	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	65632	3.78	0.63	12	0.16	24556.00	146738.00	110000	20240314	-15.73	68700	20230410	34.93	110000	-15.73	20240314	75400	22.94	20240119	110000	-15.73	20240314	70500	31.49	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
111	20240411	110201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-3100	5	-3.23	9058685100	96827	104.87	95000	95900	91600	124600	67200	95900	93555.36	47.44	0	-7502	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	65702	3.78	0.63	12	0.14	24556.00	146738.00	110000	20240314	-15.64	68700	20230410	35.08	110000	-15.64	20240314	75400	23.08	20240119	110000	-15.64	20240314	70500	31.63	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
112	20240411	100203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	-3200	5	-3.34	6936749300	74036	80.19	95000	95900	91600	124600	67200	95900	93694.27	47.44	0	-8696	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	65632	3.78	0.63	12	0.10	24556.00	146738.00	110000	20240314	-15.73	68700	20230410	34.93	110000	-15.73	20240314	75400	22.94	20240119	110000	-15.73	20240314	70500	31.49	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
113	20240411	090202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	-1400	5	-1.46	1070653400	11273	12.21	95000	95900	94500	124600	67200	95900	94975.02	47.44	0	-1804	99566	97732	96666	94832	93766	97200	94300	354	28700	500	72880	100	1	70800000	66906	3.85	0.64	12	0.02	24556.00	146738.00	110000	20240314	-14.09	68700	20230410	37.55	110000	-14.09	20240314	75400	25.33	20240119	110000	-14.09	20240314	70500	34.04	20230724	0.02	N	005830	500	354 억		33585214	N	N	394	N	00	N
114	20240409	160159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	200	2	0.21	8903288700	92272	74.30	96800	98500	95600	124400	67000	95700	96489.60	47.41	0	-16442	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	67897	3.91	0.65	12	0.13	24556.00	146738.00	110000	20240314	-12.82	68700	20230410	39.59	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	68700	39.59	20230410	0.02	N	005830	500	354 억		33564914	N	N	394	N	00	N
115	20240409	150201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	100	2	0.10	6654413600	68809	55.41	96800	98500	95700	124400	67000	95700	96708.48	47.41	0	-5706	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	67826	3.90	0.65	12	0.10	24556.00	146738.00	110000	20240314	-12.91	68700	20230410	39.45	110000	-12.91	20240314	75400	27.06	20240119	110000	-12.91	20240314	68700	39.45	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
116	20240409	140202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96100	400	2	0.42	5545416700	57251	46.10	96800	98500	95900	124400	67000	95700	96861.48	47.41	0	-2982	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68039	3.91	0.65	12	0.08	24556.00	146738.00	110000	20240314	-12.64	68700	20230410	39.88	110000	-12.64	20240314	75400	27.45	20240119	110000	-12.64	20240314	68700	39.88	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
117	20240409	130201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96600	900	2	0.94	4674465100	48212	38.82	96800	98500	95900	124400	67000	95700	96956.47	47.41	0	-1198	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68393	3.93	0.66	12	0.07	24556.00	146738.00	110000	20240314	-12.18	68700	20230410	40.61	110000	-12.18	20240314	75400	28.12	20240119	110000	-12.18	20240314	68700	40.61	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
118	20240409	120201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	1100	2	1.15	3801926200	39192	31.56	96800	98500	95900	124400	67000	95700	97007.71	47.41	0	-466	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68534	3.94	0.66	12	0.06	24556.00	146738.00	110000	20240314	-12.00	68700	20230410	40.90	110000	-12.00	20240314	75400	28.38	20240119	110000	-12.00	20240314	68700	40.90	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
119	20240409	110201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	1000	2	1.04	2778770600	28661	23.08	96800	98500	95900	124400	67000	95700	96953.02	47.41	0	294	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68464	3.94	0.66	12	0.04	24556.00	146738.00	110000	20240314	-12.09	68700	20230410	40.76	110000	-12.09	20240314	75400	28.25	20240119	110000	-12.09	20240314	68700	40.76	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
120	20240409	100159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	800	2	0.84	2072895700	21355	17.20	96800	98500	95900	124400	67000	95700	97068.40	47.41	0	657	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68322	3.93	0.66	12	0.03	24556.00	146738.00	110000	20240314	-12.27	68700	20230410	40.47	110000	-12.27	20240314	75400	27.98	20240119	110000	-12.27	20240314	68700	40.47	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
121	20240409	090202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	97400	1700	2	1.78	418326600	4302	3.46	96800	98500	96700	124400	67000	95700	97240.03	47.41	0	1282	98500	97100	95400	94000	92300	97800	94700	354	28700	500	72730	100	1	70800000	68959	3.97	0.66	12	0.01	24556.00	146738.00	110000	20240314	-11.45	68700	20230410	41.78	110000	-11.45	20240314	75400	29.18	20240119	110000	-11.45	20240314	68700	41.78	20230410	0.02	N	005830	500	354 억		33564914	N	N	1	N	00	N
122	20240408	160201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	-800	5	-0.83	11866938800	124178	91.13	95200	96800	93700	125400	67600	96500	95563.93	47.42	0	-12972	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67756	3.90	0.65	12	0.18	24556.00	146738.00	110000	20240314	-13.00	68700	20230410	39.30	110000	-13.00	20240314	75400	26.92	20240119	110000	-13.00	20240314	68700	39.30	20230410	0.02	N	005830	500	354 억		33576228	N	N	1	N	00	N
123	20240408	150201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	-700	5	-0.73	9900497200	103647	76.06	95200	96800	93700	125400	67600	96500	95521.31	47.42	0	-10461	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67826	3.90	0.65	12	0.15	24556.00	146738.00	110000	20240314	-12.91	68700	20230410	39.45	110000	-12.91	20240314	75400	27.06	20240119	110000	-12.91	20240314	68700	39.45	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
124	20240408	140201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	-800	5	-0.83	8072700900	84571	62.06	95200	96800	93700	125400	67600	96500	95454.72	47.42	0	-9512	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67756	3.90	0.65	12	0.12	24556.00	146738.00	110000	20240314	-13.00	68700	20230410	39.30	110000	-13.00	20240314	75400	26.92	20240119	110000	-13.00	20240314	68700	39.30	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
125	20240408	130201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	-700	5	-0.73	6707181400	70350	51.63	95200	96800	93700	125400	67600	96500	95340.18	47.42	0	-8598	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67826	3.90	0.65	12	0.10	24556.00	146738.00	110000	20240314	-12.91	68700	20230410	39.45	110000	-12.91	20240314	75400	27.06	20240119	110000	-12.91	20240314	68700	39.45	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
126	20240408	120200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95800	-700	5	-0.73	5811425000	60980	44.75	95200	96800	93700	125400	67600	96500	95300.51	47.42	0	-6433	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67826	3.90	0.65	12	0.09	24556.00	146738.00	110000	20240314	-12.91	68700	20230410	39.45	110000	-12.91	20240314	75400	27.06	20240119	110000	-12.91	20240314	68700	39.45	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
127	20240408	110201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	-600	5	-0.62	4646087400	48805	35.82	95200	96800	93700	125400	67600	96500	95196.96	47.42	0	-6137	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67897	3.91	0.65	12	0.07	24556.00	146738.00	110000	20240314	-12.82	68700	20230410	39.59	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	68700	39.59	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
128	20240408	100200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95600	-900	5	-0.93	3375489800	35448	26.01	95200	96800	93700	125400	67600	96500	95223.70	47.42	0	-4562	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67685	3.89	0.65	12	0.05	24556.00	146738.00	110000	20240314	-13.09	68700	20230410	39.16	110000	-13.09	20240314	75400	26.79	20240119	110000	-13.09	20240314	68700	39.16	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
129	20240408	090201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95600	-900	5	-0.93	725018900	7624	5.59	95200	96300	94400	125400	67600	96500	95096.92	47.42	0	-3403	99966	98232	96166	94432	92366	99100	95300	354	28900	500	73340	100	1	70800000	67685	3.89	0.65	12	0.01	24556.00	146738.00	110000	20240314	-13.09	68700	20230410	39.16	110000	-13.09	20240314	75400	26.79	20240119	110000	-13.09	20240314	68700	39.16	20230410	0.02	N	005830	500	354 억		33576228	N	N	2028	N	00	N
130	20240405	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96500	1400	2	1.47	13154600600	136263	93.76	94200	97900	94100	123600	66600	95100	96538.32	47.37	0	-5120	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68322	3.93	0.66	12	0.19	24556.00	146738.00	110000	20240314	-12.27	68700	20230410	40.47	110000	-12.27	20240314	75400	27.98	20240119	110000	-12.27	20240314	68700	40.47	20230410	0.02	N	005830	500	354 억		33536612	N	N	2028	N	00	N
131	20240405	150200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	1600	2	1.68	11551420600	119646	82.33	94200	97900	94100	123600	66600	95100	96546.65	47.37	0	-4423	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68464	3.94	0.66	12	0.17	24556.00	146738.00	110000	20240314	-12.09	68700	20230410	40.76	110000	-12.09	20240314	75400	28.25	20240119	110000	-12.09	20240314	68700	40.76	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
132	20240405	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96900	1800	2	1.89	9639582500	99859	68.71	94200	97900	94100	123600	66600	95100	96531.94	47.37	0	-2220	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68605	3.95	0.66	12	0.14	24556.00	146738.00	110000	20240314	-11.91	68700	20230410	41.05	110000	-11.91	20240314	75400	28.51	20240119	110000	-11.91	20240314	68700	41.05	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
133	20240405	130159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	97300	2200	2	2.31	7887980200	81784	56.28	94200	97900	94100	123600	66600	95100	96448.94	47.37	0	1004	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68888	3.96	0.66	12	0.12	24556.00	146738.00	110000	20240314	-11.55	68700	20230410	41.63	110000	-11.55	20240314	75400	29.05	20240119	110000	-11.55	20240314	68700	41.63	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
134	20240405	120200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96800	1700	2	1.79	6277523000	65212	44.87	94200	97900	94100	123600	66600	95100	96263.31	47.37	0	2860	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68534	3.94	0.66	12	0.09	24556.00	146738.00	110000	20240314	-12.00	68700	20230410	40.90	110000	-12.00	20240314	75400	28.38	20240119	110000	-12.00	20240314	68700	40.90	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
135	20240405	110201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	800	2	0.84	4885332500	50753	34.92	94200	97900	94100	123600	66600	95100	96257.02	47.37	0	6381	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	67897	3.91	0.65	12	0.07	24556.00	146738.00	110000	20240314	-12.82	68700	20230410	39.59	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	68700	39.59	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
136	20240405	100152	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96300	1200	2	1.26	3151783900	32730	22.52	94200	97900	94100	123600	66600	95100	96296.48	47.37	0	7316	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	68180	3.92	0.66	12	0.05	24556.00	146738.00	110000	20240314	-12.45	68700	20230410	40.17	110000	-12.45	20240314	75400	27.72	20240119	110000	-12.45	20240314	68700	40.17	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
137	20240405	090200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	100	2	0.11	245211100	2590	1.78	94200	96000	94100	123600	66600	95100	94676.10	47.37	0	442	96966	96032	95066	94132	93166	96500	94600	354	28500	500	72270	100	1	70800000	67402	3.88	0.65	12	0.00	24556.00	146738.00	110000	20240314	-13.45	68700	20230410	38.57	110000	-13.45	20240314	75400	26.26	20240119	110000	-13.45	20240314	68700	38.57	20230410	0.02	N	005830	500	354 억		33536612	N	N	810	N	00	N
138	20240404	160159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95100	300	2	0.32	13789644600	145207	64.29	94900	96000	94100	123200	66400	94800	94964.85	47.30	0	-10483	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67331	3.87	0.65	12	0.21	24556.00	146738.00	110000	20240314	-13.55	68700	20230410	38.43	110000	-13.55	20240314	75400	26.13	20240119	110000	-13.55	20240314	68700	38.43	20230410	0.03	N	005830	500	354 억		33491363	N	N	810	N	00	N
139	20240404	150159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	200	2	0.21	10837656800	114186	50.56	94900	95700	94100	123200	66400	94800	94912.31	47.30	0	-11390	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67260	3.87	0.65	12	0.16	24556.00	146738.00	110000	20240314	-13.64	68700	20230410	38.28	110000	-13.64	20240314	75400	25.99	20240119	110000	-13.64	20240314	68700	38.28	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
140	20240404	140159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	100	2	0.11	8595217100	90578	40.11	94900	95700	94100	123200	66400	94800	94892.99	47.30	0	-13744	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67189	3.86	0.65	12	0.13	24556.00	146738.00	110000	20240314	-13.73	68700	20230410	38.14	110000	-13.73	20240314	75400	25.86	20240119	110000	-13.73	20240314	68700	38.14	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
141	20240404	130157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	100	2	0.11	6880259200	72490	32.10	94900	95700	94100	123200	66400	94800	94913.22	47.30	0	-16943	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67189	3.86	0.65	12	0.10	24556.00	146738.00	110000	20240314	-13.73	68700	20230410	38.14	110000	-13.73	20240314	75400	25.86	20240119	110000	-13.73	20240314	68700	38.14	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
142	20240404	120158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94400	-400	5	-0.42	5791123800	61014	27.02	94900	95700	94100	123200	66400	94800	94914.67	47.30	0	-16231	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	66835	3.84	0.64	12	0.09	24556.00	146738.00	110000	20240314	-14.18	68700	20230410	37.41	110000	-14.18	20240314	75400	25.20	20240119	110000	-14.18	20240314	68700	37.41	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
143	20240404	110159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95300	500	2	0.53	4511374300	47519	21.04	94900	95700	94100	123200	66400	94800	94938.33	47.30	0	-13253	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67472	3.88	0.65	12	0.07	24556.00	146738.00	110000	20240314	-13.36	68700	20230410	38.72	110000	-13.36	20240314	75400	26.39	20240119	110000	-13.36	20240314	68700	38.72	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
144	20240404	100158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	0	3	0.00	2929859200	30901	13.68	94900	95600	94100	123200	66400	94800	94814.38	47.30	0	-9954	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67118	3.86	0.65	12	0.04	24556.00	146738.00	110000	20240314	-13.82	68700	20230410	37.99	110000	-13.82	20240314	75400	25.73	20240119	110000	-13.82	20240314	68700	37.99	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
145	20240404	090159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	200	2	0.21	363638200	3831	1.70	94900	95400	94500	123200	66400	94800	94919.92	47.30	0	-1222	98066	96432	95266	93632	92466	95850	93050	354	28400	500	72040	100	1	70800000	67260	3.87	0.65	12	0.01	24556.00	146738.00	110000	20240314	-13.64	68700	20230410	38.28	110000	-13.64	20240314	75400	25.99	20240119	110000	-13.64	20240314	68700	38.28	20230410	0.03	N	005830	500	354 억		33491363	N	N	49	N	00	N
146	20240403	160159	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	-400	5	-0.42	21558307100	225784	121.99	96500	96900	94100	123700	66700	95200	95482.01	47.29	0	-27595	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67118	6.83	1.21	12	0.32	13885.00	78063.00	110000	20240314	-13.82	68700	20230410	37.99	110000	-13.82	20240314	75400	25.73	20240119	110000	-13.82	20240314	68700	37.99	20230410	0.02	N	005830	500	354 억		33481368	N	N	49	N	00	N
147	20240403	150158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	0	3	0.00	18055001700	188871	102.05	96500	96900	94100	123700	66700	95200	95594.36	47.29	0	-19746	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67402	6.86	1.22	12	0.27	13885.00	78063.00	110000	20240314	-13.45	68700	20230410	38.57	110000	-13.45	20240314	75400	26.26	20240119	110000	-13.45	20240314	68700	38.57	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
148	20240403	140158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	700	2	0.74	15224442500	159189	86.01	96500	96900	94100	123700	66700	95200	95637.53	47.29	0	-15994	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67897	6.91	1.23	12	0.22	13885.00	78063.00	110000	20240314	-12.82	68700	20230410	39.59	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	68700	39.59	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
149	20240403	130157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	0	3	0.00	12953227200	135451	73.19	96500	96900	94100	123700	66700	95200	95630.35	47.29	0	-10491	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67402	6.86	1.22	12	0.19	13885.00	78063.00	110000	20240314	-13.45	68700	20230410	38.57	110000	-13.45	20240314	75400	26.26	20240119	110000	-13.45	20240314	68700	38.57	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
150	20240403	120158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95300	100	2	0.11	10522713000	109939	59.40	96500	96900	94100	123700	66700	95200	95714.11	47.29	0	-4769	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67472	6.86	1.22	12	0.16	13885.00	78063.00	110000	20240314	-13.36	68700	20230410	38.72	110000	-13.36	20240314	75400	26.39	20240119	110000	-13.36	20240314	68700	38.72	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
151	20240403	110158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95900	700	2	0.74	8168579600	85317	46.10	96500	96900	94100	123700	66700	95200	95743.87	47.29	0	-81	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67897	6.91	1.23	12	0.12	13885.00	78063.00	110000	20240314	-12.82	68700	20230410	39.59	110000	-12.82	20240314	75400	27.19	20240119	110000	-12.82	20240314	68700	39.59	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
152	20240403	100157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95700	500	2	0.53	4536730300	47368	25.59	96500	96900	94100	123700	66700	95200	95776.27	47.29	0	-104	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67756	6.89	1.23	12	0.07	13885.00	78063.00	110000	20240314	-13.00	68700	20230410	39.30	110000	-13.00	20240314	75400	26.92	20240119	110000	-13.00	20240314	68700	39.30	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
153	20240403	090157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	300	2	0.32	711772800	7413	4.01	96500	96500	94100	123700	66700	95200	96016.84	47.29	0	-2028	99600	97400	94900	92700	90200	98500	93800	354	28500	500	72350	100	1	70800000	67614	6.88	1.22	12	0.01	13885.00	78063.00	110000	20240314	-13.18	68700	20230410	39.01	110000	-13.18	20240314	75400	26.66	20240119	110000	-13.18	20240314	68700	39.01	20230410	0.02	N	005830	500	354 억		33481368	N	N	137	N	00	N
154	20240402	160155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	2000	2	2.15	17711311000	185058	153.13	92400	97100	92400	121100	65300	93200	95708.17	47.28	0	-1489	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	67402	6.86	1.22	12	0.26	13885.00	78063.00	110000	20240314	-13.45	68700	20230410	38.57	110000	-13.45	20240314	75400	26.26	20240119	110000	-13.45	20240314	68700	38.57	20230410	0.02	N	005830	500	354 억		33472883	N	N	137	N	00	N
155	20240402	150157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95200	2000	2	2.15	13948704200	145534	120.42	92400	97100	92400	121100	65300	93200	95846.80	47.28	0	2395	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	67402	6.86	1.22	12	0.21	13885.00	78063.00	110000	20240314	-13.45	68700	20230410	38.57	110000	-13.45	20240314	75400	26.26	20240119	110000	-13.45	20240314	68700	38.57	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
156	20240402	140158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96000	2800	2	3.00	11294637600	117754	97.44	92400	97100	92400	121100	65300	93200	95919.54	47.28	0	6657	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	67968	6.91	1.23	12	0.17	13885.00	78063.00	110000	20240314	-12.73	68700	20230410	39.74	110000	-12.73	20240314	75400	27.32	20240119	110000	-12.73	20240314	68700	39.74	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
157	20240402	130156	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96600	3400	2	3.65	9777478900	101960	84.37	92400	97100	92400	121100	65300	93200	95897.89	47.28	0	10420	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	68393	6.96	1.24	12	0.14	13885.00	78063.00	110000	20240314	-12.18	68700	20230410	40.61	110000	-12.18	20240314	75400	28.12	20240119	110000	-12.18	20240314	68700	40.61	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
158	20240402	120156	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	3500	2	3.76	8290160200	86529	71.60	92400	97100	92400	121100	65300	93200	95810.90	47.28	0	14422	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	68464	6.96	1.24	12	0.12	13885.00	78063.00	110000	20240314	-12.09	68700	20230410	40.76	110000	-12.09	20240314	75400	28.25	20240119	110000	-12.09	20240314	68700	40.76	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
159	20240402	110156	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96600	3400	2	3.65	6419939500	67215	55.62	92400	97000	92400	121100	65300	93200	95516.94	47.28	0	13246	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	68393	6.96	1.24	12	0.09	13885.00	78063.00	110000	20240314	-12.18	68700	20230410	40.61	110000	-12.18	20240314	75400	28.12	20240119	110000	-12.18	20240314	68700	40.61	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
160	20240402	100157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	96700	3500	2	3.76	3953107700	41690	34.50	92400	96700	92400	121100	65300	93200	94825.38	47.28	0	11492	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	68464	6.96	1.24	12	0.06	13885.00	78063.00	110000	20240314	-12.09	68700	20230410	40.76	110000	-12.09	20240314	75400	28.25	20240119	110000	-12.09	20240314	68700	40.76	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
161	20240402	090155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	300	2	0.32	378893000	4093	3.39	92400	93500	92400	121100	65300	93200	92555.22	47.28	0	554	97200	95200	94100	92100	91000	94650	91550	354	27900	500	70830	100	1	70800000	66198	6.73	1.20	12	0.01	13885.00	78063.00	110000	20240314	-15.00	68700	20230410	36.10	110000	-15.00	20240314	75400	24.01	20240119	110000	-15.00	20240314	68700	36.10	20230410	0.02	N	005830	500	354 억		33472883	N	N	1905	N	00	N
162	20240401	160155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	-1500	5	-1.58	11336136800	120686	81.04	96100	96100	93000	123100	66300	94700	93930.84	47.25	0	1094	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	65986	6.71	1.19	12	0.17	13885.00	78063.00	110000	20240314	-15.27	68700	20230410	35.66	110000	-15.27	20240314	75400	23.61	20240119	110000	-15.27	20240314	68700	35.66	20230410	0.02	N	005830	500	354 억		33449619	N	N	1905	N	00	N
163	20240401	150156	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-1300	5	-1.37	10202295700	108550	72.89	96100	96100	93000	123100	66300	94700	93987.06	47.25	0	-721	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	66127	6.73	1.20	12	0.15	13885.00	78063.00	110000	20240314	-15.09	68700	20230410	35.95	110000	-15.09	20240314	75400	23.87	20240119	110000	-15.09	20240314	68700	35.95	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
164	20240401	140155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	-1300	5	-1.37	7411637200	78611	52.79	96100	96100	93200	123100	66300	94700	94282.44	47.25	0	-7595	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	66127	6.73	1.20	12	0.11	13885.00	78063.00	110000	20240314	-15.09	68700	20230410	35.95	110000	-15.09	20240314	75400	23.87	20240119	110000	-15.09	20240314	68700	35.95	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
165	20240401	130155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	-700	5	-0.74	5081185500	53728	36.08	96100	96100	93800	123100	66300	94700	94572.39	47.25	0	-5117	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	66552	6.77	1.20	12	0.08	13885.00	78063.00	110000	20240314	-14.55	68700	20230410	36.83	110000	-14.55	20240314	75400	24.67	20240119	110000	-14.55	20240314	68700	36.83	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
166	20240401	120157	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94100	-600	5	-0.63	3598492700	37960	25.49	96100	96100	94000	123100	66300	94700	94796.96	47.25	0	-5382	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	66623	6.78	1.21	12	0.05	13885.00	78063.00	110000	20240314	-14.45	68700	20230410	36.97	110000	-14.45	20240314	75400	24.80	20240119	110000	-14.45	20240314	68700	36.97	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
167	20240401	110156	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94700	0	3	0.00	2125270400	22344	15.00	96100	96100	94600	123100	66300	94700	95115.93	47.25	0	-2508	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	67048	6.82	1.21	12	0.03	13885.00	78063.00	110000	20240314	-13.91	68700	20230410	37.85	110000	-13.91	20240314	75400	25.60	20240119	110000	-13.91	20240314	68700	37.85	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
168	20240401	100154	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95500	800	2	0.84	1272850500	13385	8.99	96100	96100	94600	123100	66300	94700	95095.29	47.25	0	-1375	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	67614	6.88	1.22	12	0.02	13885.00	78063.00	110000	20240314	-13.18	68700	20230410	39.01	110000	-13.18	20240314	75400	26.66	20240119	110000	-13.18	20240314	68700	39.01	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N
169	20240401	090155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	95000	300	2	0.32	157505300	1647	1.11	96100	96100	94800	123100	66300	94700	95631.63	47.25	0	-294	98700	96700	95600	93600	92500	96150	93050	354	28400	500	71970	100	1	70800000	67260	6.84	1.22	12	0.00	13885.00	78063.00	110000	20240314	-13.64	68700	20230410	38.28	110000	-13.64	20240314	75400	25.99	20240119	110000	-13.64	20240314	68700	38.28	20230410	0.02	N	005830	500	354 억		33449619	N	N	1140	N	00	N