KissMeData/004800/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	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60300	200	2	0.33	957416500	15933	26.45	59900	60400	59800	78100	42100	60100	60090.04	7.58	0	-1048	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12706	20100.00	0.51	12	0.08	3.00	118968.00	69700	20231205	-13.49	54000	20230707	11.67	67400	-10.53	20240328	55400	8.84	20240417	69700	-13.49	20231205	54000	11.67	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
3	20240430	150204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60100	0	3	0.00	698251400	11632	19.31	59900	60400	59800	78100	42100	60100	60028.49	7.58	0	-1254	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12664	20033.33	0.51	12	0.06	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	55400	8.48	20240417	69700	-13.77	20231205	54000	11.30	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
4	20240430	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60100	0	3	0.00	538305900	8966	14.88	59900	60400	59800	78100	42100	60100	60038.58	7.58	0	-213	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12664	20033.33	0.51	12	0.04	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	55400	8.48	20240417	69700	-13.77	20231205	54000	11.30	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
5	20240430	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60000	-100	5	-0.17	442171300	7365	12.23	59900	60400	59800	78100	42100	60100	60036.84	7.58	0	-400	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12643	20000.00	0.50	12	0.03	3.00	118968.00	69700	20231205	-13.92	54000	20230707	11.11	67400	-10.98	20240328	55400	8.30	20240417	69700	-13.92	20231205	54000	11.11	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
6	20240430	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	-200	5	-0.33	384997700	6412	10.64	59900	60400	59800	78100	42100	60100	60043.31	7.58	0	-652	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12622	19966.67	0.50	12	0.03	3.00	118968.00	69700	20231205	-14.06	54000	20230707	10.93	67400	-11.13	20240328	55400	8.12	20240417	69700	-14.06	20231205	54000	10.93	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
7	20240430	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	59900	-200	5	-0.33	325501600	5419	9.00	59900	60400	59800	78100	42100	60100	60066.73	7.58	0	-569	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12622	19966.67	0.50	12	0.03	3.00	118968.00	69700	20231205	-14.06	54000	20230707	10.93	67400	-11.13	20240328	55400	8.12	20240417	69700	-14.06	20231205	54000	10.93	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
8	20240430	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60200	100	2	0.17	200421700	3336	5.54	59900	60400	59800	78100	42100	60100	60078.45	7.58	0	328	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12685	20066.67	0.51	12	0.02	3.00	118968.00	69700	20231205	-13.63	54000	20230707	11.48	67400	-10.68	20240328	55400	8.66	20240417	69700	-13.63	20231205	54000	11.48	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
9	20240430	090208	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60100	0	3	0.00	28718700	479	0.80	59900	60100	59800	78100	42100	60100	59955.53	7.58	0	-168	62433	61266	60133	58966	57833	61850	59550	1054	18000	5000	44470	100	1	21071025	12664	20033.33	0.51	12	0.00	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	55400	8.48	20240417	69700	-13.77	20231205	54000	11.30	20230707	0.29	N	004800	5000	1053 억		1596312	N	N	0	N	00	N
10	20240429	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60100	1200	2	2.04	3632668600	60137	303.08	59200	61300	59000	76500	41300	58900	60406.72	7.54	0	5254	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12664	20033.33	0.51	12	0.29	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	55400	8.48	20240417	69700	-13.77	20231205	54000	11.30	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
11	20240429	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60300	1400	2	2.38	3450083200	57100	287.77	59200	61300	59000	76500	41300	58900	60421.77	7.54	0	4629	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12706	20100.00	0.51	12	0.27	3.00	118968.00	69700	20231205	-13.49	54000	20230707	11.67	67400	-10.53	20240328	55400	8.84	20240417	69700	-13.49	20231205	54000	11.67	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
12	20240429	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60500	1600	2	2.72	3317532400	54903	276.70	59200	61300	59000	76500	41300	58900	60425.34	7.54	0	5024	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12748	20166.67	0.51	12	0.26	3.00	118968.00	69700	20231205	-13.20	54000	20230707	12.04	67400	-10.24	20240328	55400	9.21	20240417	69700	-13.20	20231205	54000	12.04	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
13	20240429	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60400	1500	2	2.55	3124781100	51712	260.62	59200	61300	59000	76500	41300	58900	60426.61	7.54	0	4858	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12727	20133.33	0.51	12	0.25	3.00	118968.00	69700	20231205	-13.34	54000	20230707	11.85	67400	-10.39	20240328	55400	9.03	20240417	69700	-13.34	20231205	54000	11.85	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
14	20240429	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60600	1700	2	2.89	2711785600	44888	226.23	59200	61300	59000	76500	41300	58900	60412.26	7.54	0	2373	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12769	20200.00	0.51	12	0.21	3.00	118968.00	69700	20231205	-13.06	54000	20230707	12.22	67400	-10.09	20240328	55400	9.39	20240417	69700	-13.06	20231205	54000	12.22	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
15	20240429	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	60100	1200	2	2.04	2372995400	39290	198.01	59200	61300	59000	76500	41300	58900	60396.93	7.54	0	2573	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12664	20033.33	0.51	12	0.19	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	55400	8.48	20240417	69700	-13.77	20231205	54000	11.30	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
16	20240429	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	61000	2100	2	3.57	1983421600	32831	165.46	59200	61300	59000	76500	41300	58900	60413.07	7.54	0	4180	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12853	20333.33	0.51	12	0.16	3.00	118968.00	69700	20231205	-12.48	54000	20230707	12.96	67400	-9.50	20240328	55400	10.11	20240417	69700	-12.48	20231205	54000	12.96	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
17	20240429	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	59300	400	2	0.68	42591000	719	3.62	59200	59400	59000	76500	41300	58900	59236.44	7.54	0	310	59366	59132	58766	58532	58166	59200	58600	1054	17600	5000	43580	100	1	21071025	12495	19766.67	0.50	12	0.00	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	55400	7.04	20240417	69700	-14.92	20231205	54000	9.81	20230707	0.30	N	004800	5000	1053 억		1589735	N	N	8	N	00	N
18	20240426	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	500	2	0.86	1161474500	19768	116.18	58900	59000	58400	75900	40900	58400	58755.26	7.51	0	1629	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12411	19633.33	0.50	12	0.09	3.00	118968.00	69700	20231205	-15.49	54000	20230707	9.07	67400	-12.61	20240328	55400	6.32	20240417	69700	-15.49	20231205	54000	9.07	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	8	N	00	N
19	20240426	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	500	2	0.86	1025791800	17465	102.64	58900	59000	58400	75900	40900	58400	58734.14	7.51	0	2108	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12411	19633.33	0.50	12	0.08	3.00	118968.00	69700	20231205	-15.49	54000	20230707	9.07	67400	-12.61	20240328	55400	6.32	20240417	69700	-15.49	20231205	54000	9.07	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
20	20240426	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	400	2	0.68	854985600	14558	85.56	58900	59000	58400	75900	40900	58400	58729.61	7.51	0	2049	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12390	19600.00	0.49	12	0.07	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
21	20240426	130202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	300	2	0.51	663296100	11298	66.40	58900	58900	58400	75900	40900	58400	58709.16	7.51	0	1410	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12369	19566.67	0.49	12	0.05	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
22	20240426	120202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	300	2	0.51	406567700	6925	40.70	58900	58900	58400	75900	40900	58400	58710.14	7.51	0	166	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12369	19566.67	0.49	12	0.03	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
23	20240426	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	400	2	0.68	279475400	4759	27.97	58900	58900	58400	75900	40900	58400	58725.66	7.51	0	788	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12390	19600.00	0.49	12	0.02	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
24	20240426	100203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	500	2	0.86	154441800	2629	15.45	58900	58900	58400	75900	40900	58400	58745.45	7.51	0	690	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12411	19633.33	0.50	12	0.01	3.00	118968.00	69700	20231205	-15.49	54000	20230707	9.07	67400	-12.61	20240328	55400	6.32	20240417	69700	-15.49	20231205	54000	9.07	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
25	20240426	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58600	200	2	0.34	2350800	40	0.24	58900	58900	58500	75900	40900	58400	58770.00	7.51	0	1	59666	59032	58466	57832	57266	59350	58150	1054	17500	5000	43210	100	1	21071025	12348	19533.33	0.49	12	0.00	3.00	118968.00	69700	20231205	-15.93	54000	20230707	8.52	67400	-13.06	20240328	55400	5.78	20240417	69700	-15.93	20231205	54000	8.52	20230707	0.29	N	004800	5000	1053 억		1581987	N	N	46	N	00	N
26	20240425	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	100	2	0.17	997564700	17014	90.46	57900	59100	57900	75700	40900	58300	58632.03	7.48	0	1432	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12305	19466.67	0.49	12	0.08	3.00	118968.00	69700	20231205	-16.21	54000	20230707	8.15	67400	-13.35	20240328	55400	5.42	20240417	69700	-16.21	20231205	54000	8.15	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	46	N	00	N
27	20240425	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	500	2	0.86	886620300	15118	80.38	57900	59100	57900	75700	40900	58300	58646.71	7.48	0	1662	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12390	19600.00	0.49	12	0.07	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
28	20240425	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	400	2	0.69	798965300	13624	72.44	57900	59100	57900	75700	40900	58300	58644.01	7.48	0	1384	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12369	19566.67	0.49	12	0.06	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
29	20240425	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	400	2	0.69	650012200	11087	58.95	57900	59100	57900	75700	40900	58300	58628.38	7.48	0	793	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12369	19566.67	0.49	12	0.05	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
30	20240425	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58900	600	2	1.03	572367700	9766	51.92	57900	59100	57900	75700	40900	58300	58608.27	7.48	0	627	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12411	19633.33	0.50	12	0.05	3.00	118968.00	69700	20231205	-15.49	54000	20230707	9.07	67400	-12.61	20240328	55400	6.32	20240417	69700	-15.49	20231205	54000	9.07	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
31	20240425	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	500	2	0.86	484657500	8273	43.99	57900	59100	57900	75700	40900	58300	58583.11	7.48	0	370	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12390	19600.00	0.49	12	0.04	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
32	20240425	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	500	2	0.86	290895500	4984	26.50	57900	58900	57900	75700	40900	58300	58365.90	7.48	0	595	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12390	19600.00	0.49	12	0.02	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
33	20240425	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58100	-200	5	-0.34	32268500	557	2.96	57900	58300	57900	75700	40900	58300	57931.35	7.48	0	-452	59500	58900	58500	57900	57500	58700	57700	1054	17400	5000	43140	100	1	21071025	12242	19366.67	0.49	12	0.00	3.00	118968.00	69700	20231205	-16.64	54000	20230707	7.59	67400	-13.80	20240328	55400	4.87	20240417	69700	-16.64	20231205	54000	7.59	20230707	0.28	N	004800	5000	1053 억		1576522	N	N	0	N	00	N
34	20240424	160201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58300	-400	5	-0.68	1097470800	18775	73.34	59100	59100	58100	76300	41100	58700	58453.84	7.48	0	-214	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12284	19433.33	0.49	12	0.09	3.00	118968.00	69700	20231205	-16.36	54000	20230707	7.96	67400	-13.50	20240328	55400	5.23	20240417	69700	-16.36	20231205	54000	7.96	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
35	20240424	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	0	3	0.00	872684900	14932	58.33	59100	59100	58100	76300	41100	58700	58443.94	7.48	0	-858	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12369	19566.67	0.49	12	0.07	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
36	20240424	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	0	3	0.00	647406500	11090	43.32	59100	59100	58100	76300	41100	58700	58377.50	7.48	0	-1030	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12369	19566.67	0.49	12	0.05	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
37	20240424	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58300	-400	5	-0.68	436857800	7474	29.20	59100	59100	58200	76300	41100	58700	58450.33	7.48	0	-1355	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12284	19433.33	0.49	12	0.04	3.00	118968.00	69700	20231205	-16.36	54000	20230707	7.96	67400	-13.50	20240328	55400	5.23	20240417	69700	-16.36	20231205	54000	7.96	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
38	20240424	120202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	-300	5	-0.51	359941300	6155	24.04	59100	59100	58300	76300	41100	58700	58479.50	7.48	0	-879	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12305	19466.67	0.49	12	0.03	3.00	118968.00	69700	20231205	-16.21	54000	20230707	8.15	67400	-13.35	20240328	55400	5.42	20240417	69700	-16.21	20231205	54000	8.15	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
39	20240424	110202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	-300	5	-0.51	286403500	4895	19.12	59100	59100	58300	76300	41100	58700	58509.40	7.48	0	-452	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12305	19466.67	0.49	12	0.02	3.00	118968.00	69700	20231205	-16.21	54000	20230707	8.15	67400	-13.35	20240328	55400	5.42	20240417	69700	-16.21	20231205	54000	8.15	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
40	20240424	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58600	-100	5	-0.17	219016300	3740	14.61	59100	59100	58300	76300	41100	58700	58560.51	7.48	0	-157	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12348	19533.33	0.49	12	0.02	3.00	118968.00	69700	20231205	-15.93	54000	20230707	8.52	67400	-13.06	20240328	55400	5.78	20240417	69700	-15.93	20231205	54000	8.52	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
41	20240424	090202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58800	100	2	0.17	12104000	205	0.80	59100	59100	58800	76300	41100	58700	59043.90	7.48	0	45	59633	59166	58433	57966	57233	59400	58200	1054	17600	5000	43430	100	1	21071025	12390	19600.00	0.49	12	0.00	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	55400	6.14	20240417	69700	-15.64	20231205	54000	8.89	20230707	0.29	N	004800	5000	1053 억		1575491	N	N	16	N	00	N
42	20240423	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	600	2	1.03	1490572000	25514	103.39	57800	58900	57700	75500	40700	58100	58421.67	7.45	0	4760	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12369	19566.67	0.49	12	0.12	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	16	N	00	N
43	20240423	150200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58500	400	2	0.69	1338228000	22915	92.86	57800	58900	57700	75500	40700	58100	58399.65	7.45	0	4231	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12327	19500.00	0.49	12	0.11	3.00	118968.00	69700	20231205	-16.07	54000	20230707	8.33	67400	-13.20	20240328	55400	5.60	20240417	69700	-16.07	20231205	54000	8.33	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
44	20240423	140202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58700	600	2	1.03	1019979500	17475	70.81	57800	58900	57700	75500	40700	58100	58367.93	7.45	0	2998	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12369	19566.67	0.49	12	0.08	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	55400	5.96	20240417	69700	-15.78	20231205	54000	8.70	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
45	20240423	130201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58300	200	2	0.34	705172000	12104	49.05	57800	58500	57700	75500	40700	58100	58259.42	7.45	0	913	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12284	19433.33	0.49	12	0.06	3.00	118968.00	69700	20231205	-16.36	54000	20230707	7.96	67400	-13.50	20240328	55400	5.23	20240417	69700	-16.36	20231205	54000	7.96	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
46	20240423	120201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58300	200	2	0.34	619772700	10639	43.11	57800	58500	57700	75500	40700	58100	58254.79	7.45	0	225	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12284	19433.33	0.49	12	0.05	3.00	118968.00	69700	20231205	-16.36	54000	20230707	7.96	67400	-13.50	20240328	55400	5.23	20240417	69700	-16.36	20231205	54000	7.96	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
47	20240423	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58300	200	2	0.34	531450700	9122	36.97	57800	58500	57700	75500	40700	58100	58260.33	7.45	0	-179	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12284	19433.33	0.49	12	0.04	3.00	118968.00	69700	20231205	-16.36	54000	20230707	7.96	67400	-13.50	20240328	55400	5.23	20240417	69700	-16.36	20231205	54000	7.96	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
48	20240423	100202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	300	2	0.52	289629200	4974	20.16	57800	58500	57700	75500	40700	58100	58228.63	7.45	0	956	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12305	19466.67	0.49	12	0.02	3.00	118968.00	69700	20231205	-16.21	54000	20230707	8.15	67400	-13.35	20240328	55400	5.42	20240417	69700	-16.21	20231205	54000	8.15	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
49	20240423	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	-200	5	-0.34	14623400	253	1.03	57800	57900	57700	75500	40700	58100	57800.00	7.45	0	-119	58766	58432	57766	57432	56766	58600	57600	1054	17400	5000	42990	100	1	21071025	12200	19300.00	0.49	12	0.00	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	55400	4.51	20240417	69700	-16.93	20231205	54000	7.22	20230707	0.29	N	004800	5000	1053 억		1569380	N	N	53	N	00	N
50	20240422	160200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58100	1100	2	1.93	1422552600	24649	110.36	57500	58100	57100	74100	39900	57000	57712.39	7.42	0	4822	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12242	19366.67	0.49	12	0.12	3.00	118968.00	69700	20231205	-16.64	54000	20230707	7.59	67400	-13.80	20240328	55400	4.87	20240417	69700	-16.64	20231205	54000	7.59	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	53	N	00	N
51	20240422	150201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	900	2	1.58	1069013300	18553	83.07	57500	57900	57100	74100	39900	57000	57619.43	7.42	0	2467	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12200	19300.00	0.49	12	0.09	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	55400	4.51	20240417	69700	-16.93	20231205	54000	7.22	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
52	20240422	140201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57600	600	2	1.05	844314900	14657	65.62	57500	57900	57100	74100	39900	57000	57604.89	7.42	0	2237	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12137	19200.00	0.48	12	0.07	3.00	118968.00	69700	20231205	-17.36	54000	20230707	6.67	67400	-14.54	20240328	55400	3.97	20240417	69700	-17.36	20231205	54000	6.67	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
53	20240422	130200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57500	500	2	0.88	794173700	13785	61.72	57500	57900	57100	74100	39900	57000	57611.44	7.42	0	2213	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12116	19166.67	0.48	12	0.07	3.00	118968.00	69700	20231205	-17.50	54000	20230707	6.48	67400	-14.69	20240328	55400	3.79	20240417	69700	-17.50	20231205	54000	6.48	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
54	20240422	120200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57600	600	2	1.05	738269900	12813	57.37	57500	57900	57100	74100	39900	57000	57618.82	7.42	0	2300	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12137	19200.00	0.48	12	0.06	3.00	118968.00	69700	20231205	-17.36	54000	20230707	6.67	67400	-14.54	20240328	55400	3.97	20240417	69700	-17.36	20231205	54000	6.67	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
55	20240422	110200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57700	700	2	1.23	530714200	9217	41.27	57500	57900	57100	74100	39900	57000	57579.93	7.42	0	2221	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12158	19233.33	0.49	12	0.04	3.00	118968.00	69700	20231205	-17.22	54000	20230707	6.85	67400	-14.39	20240328	55400	4.15	20240417	69700	-17.22	20231205	54000	6.85	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
56	20240422	100201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57500	500	2	0.88	471162200	8182	36.63	57500	57900	57100	74100	39900	57000	57585.21	7.42	0	1944	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12116	19166.67	0.48	12	0.04	3.00	118968.00	69700	20231205	-17.50	54000	20230707	6.48	67400	-14.69	20240328	55400	3.79	20240417	69700	-17.50	20231205	54000	6.48	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
57	20240422	090201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57300	300	2	0.53	61318900	1067	4.78	57500	57600	57100	74100	39900	57000	57468.51	7.42	0	420	57733	57366	56633	56266	55533	57550	56450	1054	17100	5000	42180	100	1	21071025	12074	19100.00	0.48	12	0.01	3.00	118968.00	69700	20231205	-17.79	54000	20230707	6.11	67400	-14.99	20240328	55400	3.43	20240417	69700	-17.79	20231205	54000	6.11	20230707	0.29	N	004800	5000	1053 억		1563930	N	N	57	N	00	N
58	20240419	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57000	700	2	1.24	1258068300	22306	91.79	55900	57000	55900	73100	39500	56300	56400.28	7.39	0	-917	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	12010	19000.00	0.48	12	0.11	3.00	118968.00	69700	20231205	-18.22	54000	20230707	5.56	67400	-15.43	20240328	55400	2.89	20240417	69700	-18.22	20231205	54000	5.56	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	57	N	00	N
59	20240419	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57000	700	2	1.24	1142706200	20281	83.46	55900	57000	55900	73100	39500	56300	56343.68	7.39	0	-638	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	12010	19000.00	0.48	12	0.10	3.00	118968.00	69700	20231205	-18.22	54000	20230707	5.56	67400	-15.43	20240328	55400	2.89	20240417	69700	-18.22	20231205	54000	5.56	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
60	20240419	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56700	400	2	0.71	1000348300	17778	73.16	55900	56800	55900	73100	39500	56300	56268.89	7.39	0	-390	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11947	18900.00	0.48	12	0.08	3.00	118968.00	69700	20231205	-18.65	54000	20230707	5.00	67400	-15.88	20240328	55400	2.35	20240417	69700	-18.65	20231205	54000	5.00	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
61	20240419	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	300	2	0.53	878612600	15630	64.32	55900	56800	55900	73100	39500	56300	56213.22	7.39	0	51	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11926	18866.67	0.48	12	0.07	3.00	118968.00	69700	20231205	-18.79	54000	20230707	4.81	67400	-16.02	20240328	55400	2.17	20240417	69700	-18.79	20231205	54000	4.81	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
62	20240419	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	100	2	0.18	718508300	12794	52.65	55900	56800	55900	73100	39500	56300	56159.79	7.39	0	-196	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11884	18800.00	0.47	12	0.06	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	55400	1.81	20240417	69700	-19.08	20231205	54000	4.44	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
63	20240419	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56500	200	2	0.36	475361800	8467	34.84	55900	56800	55900	73100	39500	56300	56142.88	7.39	0	-577	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11905	18833.33	0.47	12	0.04	3.00	118968.00	69700	20231205	-18.94	54000	20230707	4.63	67400	-16.17	20240328	55400	1.99	20240417	69700	-18.94	20231205	54000	4.63	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
64	20240419	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	100	2	0.18	285655600	5098	20.98	55900	56400	55900	73100	39500	56300	56032.88	7.39	0	-444	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11884	18800.00	0.47	12	0.02	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	55400	1.81	20240417	69700	-19.08	20231205	54000	4.44	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
65	20240419	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56000	-300	5	-0.53	33174000	593	2.44	55900	56300	55900	73100	39500	56300	55942.66	7.39	0	-379	57166	56732	56166	55732	55166	56950	55950	1054	16800	5000	41660	100	1	21071025	11800	18666.67	0.47	12	0.00	3.00	118968.00	69700	20231205	-19.66	54000	20230707	3.70	67400	-16.91	20240328	55400	1.08	20240417	69700	-19.66	20231205	54000	3.70	20230707	0.29	N	004800	5000	1053 억		1557652	N	N	5697	N	00	N
66	20240418	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	800	2	1.44	1368027100	24301	65.73	55900	56600	55600	72100	38900	55500	56295.16	7.33	0	8796	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11863	18766.67	0.47	12	0.12	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	55400	1.62	20240417	69700	-19.23	20231205	54000	4.26	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	5697	N	00	N
67	20240418	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	900	2	1.62	1240479300	22038	59.61	55900	56600	55600	72100	38900	55500	56288.27	7.33	0	8474	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11884	18800.00	0.47	12	0.10	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	55400	1.81	20240417	69700	-19.08	20231205	54000	4.44	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
68	20240418	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	900	2	1.62	995098400	17687	47.84	55900	56600	55600	72100	38900	55500	56261.66	7.33	0	6236	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11884	18800.00	0.47	12	0.08	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	55400	1.81	20240417	69700	-19.08	20231205	54000	4.44	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
69	20240418	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	800	2	1.44	740854000	13172	35.63	55900	56600	55600	72100	38900	55500	56244.72	7.33	0	4318	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11863	18766.67	0.47	12	0.06	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	55400	1.62	20240417	69700	-19.23	20231205	54000	4.26	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
70	20240418	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56200	700	2	1.26	553475700	9841	26.62	55900	56600	55600	72100	38900	55500	56241.97	7.33	0	2470	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11842	18733.33	0.47	12	0.05	3.00	118968.00	69700	20231205	-19.37	54000	20230707	4.07	67400	-16.62	20240328	55400	1.44	20240417	69700	-19.37	20231205	54000	4.07	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
71	20240418	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56200	700	2	1.26	355978300	6329	17.12	55900	56600	55600	72100	38900	55500	56245.82	7.33	0	472	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11842	18733.33	0.47	12	0.03	3.00	118968.00	69700	20231205	-19.37	54000	20230707	4.07	67400	-16.62	20240328	55400	1.44	20240417	69700	-19.37	20231205	54000	4.07	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
72	20240418	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	900	2	1.62	177212900	3158	8.54	55900	56500	55600	72100	38900	55500	56115.94	7.33	0	878	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11884	18800.00	0.47	12	0.01	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	55400	1.81	20240417	69700	-19.08	20231205	54000	4.44	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
73	20240418	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55800	300	2	0.54	13854200	248	0.67	55900	55900	55800	72100	38900	55500	55866.67	7.33	0	106	56633	56066	55733	55166	54833	55900	55000	1054	16600	5000	41070	100	1	21071025	11758	18600.00	0.47	12	0.00	3.00	118968.00	69700	20231205	-19.94	54000	20230707	3.33	67400	-17.21	20240328	55400	0.72	20240417	69700	-19.94	20231205	54000	3.33	20230707	0.30	N	004800	5000	1053 억		1543896	N	N	0	N	00	N
74	20240417	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55500	-600	5	-1.07	2056104000	36934	106.43	56300	56300	55400	72900	39300	56100	55669.68	7.33	0	-3455	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11694	18500.00	0.47	12	0.18	3.00	118968.00	69700	20231205	-20.37	54000	20230707	2.78	67400	-17.66	20240328	55400	0.18	20240417	69700	-20.37	20231205	54000	2.78	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
75	20240417	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55800	-300	5	-0.53	1785466100	32066	92.40	56300	56300	55400	72900	39300	56100	55680.97	7.33	0	-777	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11758	18600.00	0.47	12	0.15	3.00	118968.00	69700	20231205	-19.94	54000	20230707	3.33	67400	-17.21	20240328	55400	0.72	20240417	69700	-19.94	20231205	54000	3.33	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
76	20240417	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55800	-300	5	-0.53	1629658900	29275	84.36	56300	56300	55400	72900	39300	56100	55667.26	7.33	0	421	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11758	18600.00	0.47	12	0.14	3.00	118968.00	69700	20231205	-19.94	54000	20230707	3.33	67400	-17.21	20240328	55400	0.72	20240417	69700	-19.94	20231205	54000	3.33	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
77	20240417	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55600	-500	5	-0.89	1545391300	27761	80.00	56300	56300	55400	72900	39300	56100	55667.71	7.33	0	468	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11715	18533.33	0.47	12	0.13	3.00	118968.00	69700	20231205	-20.23	54000	20230707	2.96	67400	-17.51	20240328	55400	0.36	20240417	69700	-20.23	20231205	54000	2.96	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
78	20240417	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55600	-500	5	-0.89	946956000	16983	48.94	56300	56300	55500	72900	39300	56100	55759.05	7.33	0	-1750	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11715	18533.33	0.47	12	0.08	3.00	118968.00	69700	20231205	-20.23	54000	20230707	2.96	67400	-17.51	20240328	55500	0.18	20240417	69700	-20.23	20231205	54000	2.96	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
79	20240417	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56000	-100	5	-0.18	523305500	9371	27.00	56300	56300	55600	72900	39300	56100	55843.08	7.33	0	-3529	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11800	18666.67	0.47	12	0.04	3.00	118968.00	69700	20231205	-19.66	54000	20230707	3.70	67400	-16.91	20240328	55600	0.72	20240417	69700	-19.66	20231205	54000	3.70	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
80	20240417	100154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56000	-100	5	-0.18	223623500	4000	11.53	56300	56300	55600	72900	39300	56100	55905.88	7.33	0	-731	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11800	18666.67	0.47	12	0.02	3.00	118968.00	69700	20231205	-19.66	54000	20230707	3.70	67400	-16.91	20240328	55600	0.72	20240417	69700	-19.66	20231205	54000	3.70	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
81	20240417	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56200	100	2	0.18	6919400	123	0.35	56300	56300	56100	72900	39300	56100	56255.28	7.33	0	-77	56966	56532	56066	55632	55166	56300	55400	1054	16800	5000	41510	100	1	21071025	11842	18733.33	0.47	12	0.00	3.00	118968.00	69700	20231205	-19.37	54000	20230707	4.07	67400	-16.62	20240328	55600	1.08	20240416	69700	-19.37	20231205	54000	4.07	20230707	0.30	N	004800	5000	1053 억		1545389	N	N	135	N	00	N
82	20240416	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56100	-500	5	-0.88	1915946200	34272	146.10	56300	56500	55600	73500	39700	56600	55899.28	7.35	0	-4134	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11821	18700.00	0.47	12	0.16	3.00	118968.00	69700	20231205	-19.51	54000	20230707	3.89	67400	-16.77	20240328	55600	0.90	20240416	69700	-19.51	20231205	54000	3.89	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	135	N	00	N
83	20240416	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56000	-600	5	-1.06	1760138100	31493	134.25	56300	56500	55600	73500	39700	56600	55889.82	7.35	0	-3128	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11800	18666.67	0.47	12	0.15	3.00	118968.00	69700	20231205	-19.66	54000	20230707	3.70	67400	-16.91	20240328	55600	0.72	20240416	69700	-19.66	20231205	54000	3.70	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
84	20240416	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55900	-700	5	-1.24	1547362800	27683	118.01	56300	56500	55600	73500	39700	56600	55895.78	7.35	0	-3250	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11779	18633.33	0.47	12	0.13	3.00	118968.00	69700	20231205	-19.80	54000	20230707	3.52	67400	-17.06	20240328	55600	0.54	20240416	69700	-19.80	20231205	54000	3.52	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
85	20240416	130154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55900	-700	5	-1.24	1388428200	24833	105.86	56300	56500	55600	73500	39700	56600	55910.61	7.35	0	-2906	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11779	18633.33	0.47	12	0.12	3.00	118968.00	69700	20231205	-19.80	54000	20230707	3.52	67400	-17.06	20240328	55600	0.54	20240416	69700	-19.80	20231205	54000	3.52	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
86	20240416	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	55700	-900	5	-1.59	1242946200	22222	94.73	56300	56500	55600	73500	39700	56600	55933.14	7.35	0	-2045	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11737	18566.67	0.47	12	0.11	3.00	118968.00	69700	20231205	-20.09	54000	20230707	3.15	67400	-17.36	20240328	55600	0.18	20240416	69700	-20.09	20231205	54000	3.15	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
87	20240416	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56200	-400	5	-0.71	939548300	16779	71.53	56300	56500	55800	73500	39700	56600	55995.49	7.35	0	-931	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11842	18733.33	0.47	12	0.08	3.00	118968.00	69700	20231205	-19.37	54000	20230707	4.07	67400	-16.62	20240328	55800	0.72	20240416	69700	-19.37	20231205	54000	4.07	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
88	20240416	100154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56000	-600	5	-1.06	519447700	9269	39.51	56300	56500	55900	73500	39700	56600	56041.40	7.35	0	-1455	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11800	18666.67	0.47	12	0.04	3.00	118968.00	69700	20231205	-19.66	54000	20230707	3.70	67400	-16.91	20240328	55900	0.18	20240416	69700	-19.66	20231205	54000	3.70	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
89	20240416	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56200	-400	5	-0.71	24689600	439	1.87	56300	56400	56200	73500	39700	56600	56240.55	7.35	0	-347	57066	56832	56466	56232	55866	56950	56350	1054	16900	5000	41880	100	1	21071025	11842	18733.33	0.47	12	0.00	3.00	118968.00	69700	20231205	-19.37	54000	20230707	4.07	67400	-16.62	20240328	56100	0.18	20240415	69700	-19.37	20231205	54000	4.07	20230707	0.31	N	004800	5000	1053 억		1547987	N	N	4660	N	00	N
90	20240415	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	300	2	0.53	1321499300	23449	64.41	56300	56700	56100	73100	39500	56300	56356.09	7.31	0	7003	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11926	18866.67	0.48	12	0.11	3.00	118968.00	69700	20231205	-18.79	54000	20230707	4.81	67400	-16.02	20240328	56100	0.89	20240415	69700	-18.79	20231205	54000	4.81	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	4660	N	00	N
91	20240415	150152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	0	3	0.00	1178107200	20910	57.44	56300	56700	56100	73100	39500	56300	56341.81	7.31	0	5752	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11863	18766.67	0.47	12	0.10	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	56100	0.36	20240415	69700	-19.23	20231205	54000	4.26	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
92	20240415	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56500	200	2	0.36	999717600	17743	48.74	56300	56700	56100	73100	39500	56300	56344.34	7.31	0	4040	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11905	18833.33	0.47	12	0.08	3.00	118968.00	69700	20231205	-18.94	54000	20230707	4.63	67400	-16.17	20240328	56100	0.71	20240415	69700	-18.94	20231205	54000	4.63	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
93	20240415	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	100	2	0.18	907809900	16115	44.27	56300	56700	56100	73100	39500	56300	56333.22	7.31	0	3966	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11884	18800.00	0.47	12	0.08	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	56100	0.53	20240415	69700	-19.08	20231205	54000	4.44	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
94	20240415	120153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	0	3	0.00	761285500	13510	37.11	56300	56700	56100	73100	39500	56300	56349.78	7.31	0	2963	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11863	18766.67	0.47	12	0.06	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	56100	0.36	20240415	69700	-19.23	20231205	54000	4.26	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
95	20240415	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	0	3	0.00	677577500	12023	33.03	56300	56700	56100	73100	39500	56300	56356.77	7.31	0	2451	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11863	18766.67	0.47	12	0.06	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	56100	0.36	20240415	69700	-19.23	20231205	54000	4.26	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
96	20240415	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	300	2	0.53	484340600	8596	23.61	56300	56700	56100	73100	39500	56300	56344.88	7.31	0	1220	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11926	18866.67	0.48	12	0.04	3.00	118968.00	69700	20231205	-18.79	54000	20230707	4.81	67400	-16.02	20240328	56100	0.89	20240415	69700	-18.79	20231205	54000	4.81	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
97	20240415	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	0	3	0.00	40195900	713	1.96	56300	56600	56200	73100	39500	56300	56375.74	7.31	0	149	57233	56766	56533	56066	55833	56650	55950	1054	16800	5000	41660	100	1	21071025	11863	18766.67	0.47	12	0.00	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	56200	0.18	20240415	69700	-19.23	20231205	54000	4.26	20230707	0.32	N	004800	5000	1053 억		1540281	N	N	1	N	00	N
98	20240412	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56300	-400	5	-0.71	2053192700	36336	59.94	56700	57000	56300	73700	39700	56700	56505.76	7.35	0	-10985	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11863	18766.67	0.47	12	0.17	3.00	118968.00	69700	20231205	-19.23	54000	20230707	4.26	67400	-16.47	20240328	56300	0.00	20240412	69700	-19.23	20231205	54000	4.26	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	1	N	00	N
99	20240412	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56400	-300	5	-0.53	1808368700	31990	52.77	56700	57000	56300	73700	39700	56700	56529.16	7.35	0	-8672	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11884	18800.00	0.47	12	0.15	3.00	118968.00	69700	20231205	-19.08	54000	20230707	4.44	67400	-16.32	20240328	56300	0.18	20240412	69700	-19.08	20231205	54000	4.44	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
100	20240412	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56500	-200	5	-0.35	1445991300	25562	42.17	56700	57000	56300	73700	39700	56700	56567.98	7.35	0	-7855	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11905	18833.33	0.47	12	0.12	3.00	118968.00	69700	20231205	-18.94	54000	20230707	4.63	67400	-16.17	20240328	56300	0.36	20240412	69700	-18.94	20231205	54000	4.63	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
101	20240412	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56500	-200	5	-0.35	1188178800	20994	34.63	56700	57000	56300	73700	39700	56700	56596.09	7.35	0	-8416	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11905	18833.33	0.47	12	0.10	3.00	118968.00	69700	20231205	-18.94	54000	20230707	4.63	67400	-16.17	20240328	56300	0.36	20240412	69700	-18.94	20231205	54000	4.63	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
102	20240412	120153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56700	0	3	0.00	954462800	16861	27.81	56700	57000	56300	73700	39700	56700	56607.69	7.35	0	-7479	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11947	18900.00	0.48	12	0.08	3.00	118968.00	69700	20231205	-18.65	54000	20230707	5.00	67400	-15.88	20240328	56300	0.71	20240412	69700	-18.65	20231205	54000	5.00	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
103	20240412	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	-100	5	-0.18	835274700	14756	24.34	56700	57000	56300	73700	39700	56700	56605.74	7.35	0	-7812	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11926	18866.67	0.48	12	0.07	3.00	118968.00	69700	20231205	-18.79	54000	20230707	4.81	67400	-16.02	20240328	56300	0.53	20240412	69700	-18.79	20231205	54000	4.81	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
104	20240412	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56900	200	2	0.35	577278900	10207	16.84	56700	56900	56300	73700	39700	56700	56557.09	7.35	0	-5898	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11989	18966.67	0.48	12	0.05	3.00	118968.00	69700	20231205	-18.36	54000	20230707	5.37	67400	-15.58	20240328	56300	1.07	20240412	69700	-18.36	20231205	54000	5.37	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
105	20240412	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56600	-100	5	-0.18	55204600	975	1.61	56700	56900	56500	73700	39700	56700	56619.69	7.35	0	-608	58033	57366	57033	56366	56033	57200	56200	1054	17000	5000	41950	100	1	21071025	11926	18866.67	0.48	12	0.00	3.00	118968.00	69700	20231205	-18.79	54000	20230707	4.81	67400	-16.02	20240328	56500	0.18	20240412	69700	-18.79	20231205	54000	4.81	20230707	0.31	N	004800	5000	1053 억		1549102	N	N	8730	N	00	N
106	20240411	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56700	-1200	5	-2.07	3458232100	60603	289.69	57200	57700	56700	75200	40600	57900	57064.37	7.41	0	-16906	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	11947	18900.00	0.48	12	0.29	3.00	118968.00	69700	20231205	-18.65	54000	20230707	5.00	67400	-15.88	20240328	56500	0.35	20240325	69700	-18.65	20231205	54000	5.00	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	8730	N	00	N
107	20240411	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	56900	-1000	5	-1.73	2873016600	50294	240.41	57200	57700	56900	75200	40600	57900	57124.44	7.41	0	-13250	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	11989	18966.67	0.48	12	0.24	3.00	118968.00	69700	20231205	-18.36	54000	20230707	5.37	67400	-15.58	20240328	56500	0.71	20240325	69700	-18.36	20231205	54000	5.37	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
108	20240411	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57100	-800	5	-1.38	2346089700	41058	196.26	57200	57700	57000	75200	40600	57900	57140.87	7.41	0	-8965	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12032	19033.33	0.48	12	0.19	3.00	118968.00	69700	20231205	-18.08	54000	20230707	5.74	67400	-15.28	20240328	56500	1.06	20240325	69700	-18.08	20231205	54000	5.74	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
109	20240411	130152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57100	-800	5	-1.38	1815815200	31768	151.85	57200	57700	57000	75200	40600	57900	57158.63	7.41	0	-6286	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12032	19033.33	0.48	12	0.15	3.00	118968.00	69700	20231205	-18.08	54000	20230707	5.74	67400	-15.28	20240328	56500	1.06	20240325	69700	-18.08	20231205	54000	5.74	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
110	20240411	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57000	-900	5	-1.55	1433850500	25076	119.87	57200	57700	57000	75200	40600	57900	57180.19	7.41	0	-5649	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12010	19000.00	0.48	12	0.12	3.00	118968.00	69700	20231205	-18.22	54000	20230707	5.56	67400	-15.43	20240328	56500	0.88	20240325	69700	-18.22	20231205	54000	5.56	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
111	20240411	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57100	-800	5	-1.38	1060754400	18541	88.63	57200	57700	57000	75200	40600	57900	57211.28	7.41	0	-2648	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12032	19033.33	0.48	12	0.09	3.00	118968.00	69700	20231205	-18.08	54000	20230707	5.74	67400	-15.28	20240328	56500	1.06	20240325	69700	-18.08	20231205	54000	5.74	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
112	20240411	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57100	-800	5	-1.38	703480000	12303	58.81	57200	57700	57000	75200	40600	57900	57179.55	7.41	0	-1994	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12032	19033.33	0.48	12	0.06	3.00	118968.00	69700	20231205	-18.08	54000	20230707	5.74	67400	-15.28	20240328	56500	1.06	20240325	69700	-18.08	20231205	54000	5.74	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
113	20240411	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57300	-600	5	-1.04	100952800	1763	8.43	57200	57700	57100	75200	40600	57900	57261.94	7.41	0	-797	58633	58266	57933	57566	57233	58100	57400	1054	17300	5000	42840	100	1	21071025	12074	19100.00	0.48	12	0.01	3.00	118968.00	69700	20231205	-17.79	54000	20230707	6.11	67400	-14.99	20240328	56500	1.42	20240325	69700	-17.79	20231205	54000	6.11	20230707	0.31	N	004800	5000	1053 억		1561401	N	N	1	N	00	N
114	20240409	160150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	100	2	0.17	1211233100	20902	61.61	58000	58300	57600	75100	40500	57800	57948.20	7.40	0	1624	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12200	19300.00	0.49	12	0.10	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	56500	2.48	20240325	69700	-16.93	20231205	54000	7.22	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	1	N	00	N
115	20240409	150151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57800	0	3	0.00	1081912000	18666	55.02	58000	58300	57600	75100	40500	57800	57961.64	7.40	0	1388	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12179	19266.67	0.49	12	0.09	3.00	118968.00	69700	20231205	-17.07	54000	20230707	7.04	67400	-14.24	20240328	56500	2.30	20240325	69700	-17.07	20231205	54000	7.04	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
116	20240409	140152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	100	2	0.17	843665400	14546	42.87	58000	58300	57600	75100	40500	57800	57999.82	7.40	0	659	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12200	19300.00	0.49	12	0.07	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	56500	2.48	20240325	69700	-16.93	20231205	54000	7.22	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
117	20240409	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	100	2	0.17	709106200	12220	36.02	58000	58300	57600	75100	40500	57800	58028.33	7.40	0	405	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12200	19300.00	0.49	12	0.06	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	56500	2.48	20240325	69700	-16.93	20231205	54000	7.22	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
118	20240409	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58000	200	2	0.35	624860600	10765	31.73	58000	58300	57600	75100	40500	57800	58045.57	7.40	0	235	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12221	19333.33	0.49	12	0.05	3.00	118968.00	69700	20231205	-16.79	54000	20230707	7.41	67400	-13.95	20240328	56500	2.65	20240325	69700	-16.79	20231205	54000	7.41	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
119	20240409	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58000	200	2	0.35	499514600	8606	25.37	58000	58300	57600	75100	40500	57800	58042.60	7.40	0	-374	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12221	19333.33	0.49	12	0.04	3.00	118968.00	69700	20231205	-16.79	54000	20230707	7.41	67400	-13.95	20240328	56500	2.65	20240325	69700	-16.79	20231205	54000	7.41	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
120	20240409	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58200	400	2	0.69	346499400	5967	17.59	58000	58300	57600	75100	40500	57800	58069.28	7.40	0	247	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12263	19400.00	0.49	12	0.03	3.00	118968.00	69700	20231205	-16.50	54000	20230707	7.78	67400	-13.65	20240328	56500	3.01	20240325	69700	-16.50	20231205	54000	7.78	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
121	20240409	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57700	-100	5	-0.17	35929200	621	1.83	58000	58100	57600	75100	40500	57800	57857.00	7.40	0	239	59800	58800	58200	57200	56600	58500	56900	1054	17300	5000	42770	100	1	21071025	12158	19233.33	0.49	12	0.00	3.00	118968.00	69700	20231205	-17.22	54000	20230707	6.85	67400	-14.39	20240328	56500	2.12	20240325	69700	-17.22	20231205	54000	6.85	20230707	0.31	N	004800	5000	1053 억		1559442	N	N	6	N	00	N
122	20240408	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57800	-900	5	-1.53	1961815700	33849	65.10	58700	59200	57600	76300	41100	58700	57958.48	7.40	0	-3845	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12179	19266.67	0.49	12	0.16	3.00	118968.00	69700	20231205	-17.07	54000	20230707	7.04	67400	-14.24	20240328	56500	2.30	20240325	69700	-17.07	20231205	54000	7.04	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	6	N	00	N
123	20240408	150151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57800	-900	5	-1.53	1809035900	31205	60.02	58700	59200	57600	76300	41100	58700	57972.63	7.40	0	-3659	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12179	19266.67	0.49	12	0.15	3.00	118968.00	69700	20231205	-17.07	54000	20230707	7.04	67400	-14.24	20240328	56500	2.30	20240325	69700	-17.07	20231205	54000	7.04	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
124	20240408	140152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57800	-900	5	-1.53	1389518900	23937	46.04	58700	59200	57800	76300	41100	58700	58049.00	7.40	0	-4283	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12179	19266.67	0.49	12	0.11	3.00	118968.00	69700	20231205	-17.07	54000	20230707	7.04	67400	-14.24	20240328	56500	2.30	20240325	69700	-17.07	20231205	54000	7.04	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
125	20240408	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	-800	5	-1.36	1208624100	20814	40.03	58700	59200	57800	76300	41100	58700	58067.84	7.40	0	-3950	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12200	19300.00	0.49	12	0.10	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	56500	2.48	20240325	69700	-16.93	20231205	54000	7.22	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
126	20240408	120150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58100	-600	5	-1.02	1096903900	18884	36.32	58700	59200	57800	76300	41100	58700	58086.42	7.40	0	-3636	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12242	19366.67	0.49	12	0.09	3.00	118968.00	69700	20231205	-16.64	54000	20230707	7.59	67400	-13.80	20240328	56500	2.83	20240325	69700	-16.64	20231205	54000	7.59	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
127	20240408	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	57900	-800	5	-1.36	860084800	14793	28.45	58700	59200	57900	76300	41100	58700	58141.34	7.40	0	-3143	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12200	19300.00	0.49	12	0.07	3.00	118968.00	69700	20231205	-16.93	54000	20230707	7.22	67400	-14.09	20240328	56500	2.48	20240325	69700	-16.93	20231205	54000	7.22	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
128	20240408	100150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58000	-700	5	-1.19	662583900	11385	21.90	58700	59200	57900	76300	41100	58700	58197.97	7.40	0	-2984	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12221	19333.33	0.49	12	0.05	3.00	118968.00	69700	20231205	-16.79	54000	20230707	7.41	67400	-13.95	20240328	56500	2.65	20240325	69700	-16.79	20231205	54000	7.41	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
129	20240408	090151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	58400	-300	5	-0.51	120534000	2055	3.95	58700	59200	58300	76300	41100	58700	58654.01	7.40	0	-1604	60366	59532	58966	58132	57566	59250	57850	1054	17600	5000	43430	100	1	21071025	12305	19466.67	0.49	12	0.01	3.00	118968.00	69700	20231205	-16.21	54000	20230707	8.15	67400	-13.35	20240328	56500	3.36	20240325	69700	-16.21	20231205	54000	8.15	20230707	0.30	N	004800	5000	1053 억		1560220	N	N	1672	N	00	N
130	20240405	160151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58700	-600	5	-1.01	3060191500	51968	137.90	58800	59800	58400	77000	41600	59300	58886.07	7.34	0	9776	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12369	19566.67	0.49	12	0.25	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	56500	3.89	20240325	69700	-15.78	20231205	54000	8.70	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	1672	N	00	N
131	20240405	150150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58600	-700	5	-1.18	2846766800	48336	128.26	58800	59800	58400	77000	41600	59300	58895.37	7.34	0	9197	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12348	19533.33	0.49	12	0.23	3.00	118968.00	69700	20231205	-15.93	54000	20230707	8.52	67400	-13.06	20240328	56500	3.72	20240325	69700	-15.93	20231205	54000	8.52	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
132	20240405	140151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58700	-600	5	-1.01	2599201300	44117	117.07	58800	59800	58400	77000	41600	59300	58916.09	7.34	0	7826	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12369	19566.67	0.49	12	0.21	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	56500	3.89	20240325	69700	-15.78	20231205	54000	8.70	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
133	20240405	130149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58800	-500	5	-0.84	2283952600	38751	102.83	58800	59800	58400	77000	41600	59300	58939.19	7.34	0	7267	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12390	19600.00	0.49	12	0.18	3.00	118968.00	69700	20231205	-15.64	54000	20230707	8.89	67400	-12.76	20240328	56500	4.07	20240325	69700	-15.64	20231205	54000	8.89	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
134	20240405	120150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58600	-700	5	-1.18	1841492900	31226	82.86	58800	59800	58400	77000	41600	59300	58973.06	7.34	0	6092	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12348	19533.33	0.49	12	0.15	3.00	118968.00	69700	20231205	-15.93	54000	20230707	8.52	67400	-13.06	20240328	56500	3.72	20240325	69700	-15.93	20231205	54000	8.52	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
135	20240405	110151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	58700	-600	5	-1.01	1306060800	22084	58.60	58800	59800	58600	77000	41600	59300	59140.59	7.34	0	5484	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12369	19566.67	0.49	12	0.10	3.00	118968.00	69700	20231205	-15.78	54000	20230707	8.70	67400	-12.91	20240328	56500	3.89	20240325	69700	-15.78	20231205	54000	8.70	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
136	20240405	100144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59600	300	2	0.51	604872000	10187	27.03	58800	59800	58800	77000	41600	59300	59376.85	7.34	0	5437	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12558	19866.67	0.50	12	0.05	3.00	118968.00	69700	20231205	-14.49	54000	20230707	10.37	67400	-11.57	20240328	56500	5.49	20240325	69700	-14.49	20231205	54000	10.37	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
137	20240405	090150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	0	3	0.00	97281000	1652	4.38	58800	59300	58800	77000	41600	59300	58886.80	7.34	0	940	60300	59800	59400	58900	58500	59600	58700	1054	17700	5000	43880	100	1	21071025	12495	19766.67	0.50	12	0.01	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.31	N	004800	5000	1053 억		1547659	N	N	83	N	00	N
138	20240404	160150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	-400	5	-0.67	2233114000	37633	87.21	59900	59900	59000	77600	41800	59700	59339.32	7.32	0	3773	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12495	19766.67	0.50	12	0.18	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	83	N	00	N
139	20240404	150150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	-400	5	-0.67	2068013100	34850	80.76	59900	59900	59000	77600	41800	59700	59340.40	7.32	0	4273	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12495	19766.67	0.50	12	0.17	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
140	20240404	140149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	-400	5	-0.67	1631046600	27467	63.65	59900	59900	59100	77600	41800	59700	59382.04	7.32	0	2990	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12495	19766.67	0.50	12	0.13	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
141	20240404	130148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59600	-100	5	-0.17	1453035600	24474	56.72	59900	59900	59100	77600	41800	59700	59370.58	7.32	0	3176	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12558	19866.67	0.50	12	0.12	3.00	118968.00	69700	20231205	-14.49	54000	20230707	10.37	67400	-11.57	20240328	56500	5.49	20240325	69700	-14.49	20231205	54000	10.37	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
142	20240404	120148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59500	-200	5	-0.34	1356514100	22854	52.96	59900	59900	59100	77600	41800	59700	59355.65	7.32	0	2857	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12537	19833.33	0.50	12	0.11	3.00	118968.00	69700	20231205	-14.63	54000	20230707	10.19	67400	-11.72	20240328	56500	5.31	20240325	69700	-14.63	20231205	54000	10.19	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
143	20240404	110149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59400	-300	5	-0.50	850744000	14311	33.16	59900	59900	59100	77600	41800	59700	59446.86	7.32	0	2549	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12516	19800.00	0.50	12	0.07	3.00	118968.00	69700	20231205	-14.78	54000	20230707	10.00	67400	-11.87	20240328	56500	5.13	20240325	69700	-14.78	20231205	54000	10.00	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
144	20240404	100149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59500	-200	5	-0.34	588405400	9894	22.93	59900	59900	59100	77600	41800	59700	59470.93	7.32	0	2374	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12537	19833.33	0.50	12	0.05	3.00	118968.00	69700	20231205	-14.63	54000	20230707	10.19	67400	-11.72	20240328	56500	5.31	20240325	69700	-14.63	20231205	54000	10.19	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
145	20240404	090149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59500	-200	5	-0.34	36883400	617	1.43	59900	59900	59500	77600	41800	59700	59778.61	7.32	0	-65	60500	60100	59500	59100	58500	60300	59300	1054	17900	5000	44170	100	1	21071025	12537	19833.33	0.50	12	0.00	3.00	118968.00	69700	20231205	-14.63	54000	20230707	10.19	67400	-11.72	20240328	56500	5.31	20240325	69700	-14.63	20231205	54000	10.19	20230707	0.32	N	004800	5000	1053 억		1542074	N	N	14	N	00	N
146	20240403	160149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59700	500	2	0.84	2561762400	43089	68.24	59200	59900	58900	76900	41500	59200	59452.78	7.28	0	6178	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12579	19900.00	0.50	12	0.20	3.00	118968.00	69700	20231205	-14.35	54000	20230707	10.56	67400	-11.42	20240328	56500	5.66	20240325	69700	-14.35	20231205	54000	10.56	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	14	N	00	N
147	20240403	150149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59700	500	2	0.84	2304567300	38784	61.42	59200	59800	58900	76900	41500	59200	59420.57	7.28	0	6124	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12579	19900.00	0.50	12	0.18	3.00	118968.00	69700	20231205	-14.35	54000	20230707	10.56	67400	-11.42	20240328	56500	5.66	20240325	69700	-14.35	20231205	54000	10.56	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
148	20240403	140148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59400	200	2	0.34	1702802500	28693	45.44	59200	59700	58900	76900	41500	59200	59345.57	7.28	0	3755	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12516	19800.00	0.50	12	0.14	3.00	118968.00	69700	20231205	-14.78	54000	20230707	10.00	67400	-11.87	20240328	56500	5.13	20240325	69700	-14.78	20231205	54000	10.00	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
149	20240403	130148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59600	400	2	0.68	1474305500	24851	39.36	59200	59700	58900	76900	41500	59200	59325.80	7.28	0	3674	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12558	19866.67	0.50	12	0.12	3.00	118968.00	69700	20231205	-14.49	54000	20230707	10.37	67400	-11.57	20240328	56500	5.49	20240325	69700	-14.49	20231205	54000	10.37	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
150	20240403	120149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59500	300	2	0.51	1330790700	22438	35.54	59200	59700	58900	76900	41500	59200	59309.68	7.28	0	3533	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12537	19833.33	0.50	12	0.11	3.00	118968.00	69700	20231205	-14.63	54000	20230707	10.19	67400	-11.72	20240328	56500	5.31	20240325	69700	-14.63	20231205	54000	10.19	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
151	20240403	110149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59400	200	2	0.34	1093498000	18451	29.22	59200	59700	58900	76900	41500	59200	59264.97	7.28	0	2281	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12516	19800.00	0.50	12	0.09	3.00	118968.00	69700	20231205	-14.78	54000	20230707	10.00	67400	-11.87	20240328	56500	5.13	20240325	69700	-14.78	20231205	54000	10.00	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
152	20240403	100148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59400	200	2	0.34	650352200	10986	17.40	59200	59700	58900	76900	41500	59200	59198.27	7.28	0	526	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12516	19800.00	0.50	12	0.05	3.00	118968.00	69700	20231205	-14.78	54000	20230707	10.00	67400	-11.87	20240328	56500	5.13	20240325	69700	-14.78	20231205	54000	10.00	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
153	20240403	090148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	100	2	0.17	72961600	1233	1.95	59200	59300	59100	76900	41500	59200	59174.05	7.28	0	-214	60533	59866	59433	58766	58333	59650	58550	1054	17700	5000	43800	100	1	21071025	12495	19766.67	0.50	12	0.01	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.39	N	004800	5000	1053 억		1533063	N	N	20	N	00	N
154	20240402	160146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59200	-600	5	-1.00	3743891300	62977	27.54	59800	60100	59000	77700	41900	59800	59448.84	7.24	0	4794	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12474	19733.33	0.50	12	0.30	3.00	118968.00	69700	20231205	-15.06	54000	20230707	9.63	67400	-12.17	20240328	56500	4.78	20240325	69700	-15.06	20231205	54000	9.63	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	20	N	00	N
155	20240402	150147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59200	-600	5	-1.00	3332307000	56024	24.50	59800	60100	59000	77700	41900	59800	59479.96	7.24	0	5240	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12474	19733.33	0.50	12	0.27	3.00	118968.00	69700	20231205	-15.06	54000	20230707	9.63	67400	-12.17	20240328	56500	4.78	20240325	69700	-15.06	20231205	54000	9.63	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
156	20240402	140149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59400	-400	5	-0.67	3006432000	50526	22.09	59800	60100	59000	77700	41900	59800	59502.64	7.24	0	6118	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12516	19800.00	0.50	12	0.24	3.00	118968.00	69700	20231205	-14.78	54000	20230707	10.00	67400	-11.87	20240328	56500	5.13	20240325	69700	-14.78	20231205	54000	10.00	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
157	20240402	130147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59600	-200	5	-0.33	2476184500	41594	18.19	59800	60100	59000	77700	41900	59800	59532.22	7.24	0	7058	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12558	19866.67	0.50	12	0.20	3.00	118968.00	69700	20231205	-14.49	54000	20230707	10.37	67400	-11.57	20240328	56500	5.49	20240325	69700	-14.49	20231205	54000	10.37	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
158	20240402	120147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59700	-100	5	-0.17	2104671600	35368	15.46	59800	60100	59000	77700	41900	59800	59507.75	7.24	0	4756	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12579	19900.00	0.50	12	0.17	3.00	118968.00	69700	20231205	-14.35	54000	20230707	10.56	67400	-11.42	20240328	56500	5.66	20240325	69700	-14.35	20231205	54000	10.56	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
159	20240402	110147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59200	-600	5	-1.00	1610651900	27091	11.84	59800	60100	59000	77700	41900	59800	59453.33	7.24	0	1187	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12474	19733.33	0.50	12	0.13	3.00	118968.00	69700	20231205	-15.06	54000	20230707	9.63	67400	-12.17	20240328	56500	4.78	20240325	69700	-15.06	20231205	54000	9.63	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
160	20240402	100147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59300	-500	5	-0.84	1013600000	17007	7.44	59800	60100	59200	77700	41900	59800	59598.93	7.24	0	1297	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12495	19766.67	0.50	12	0.08	3.00	118968.00	69700	20231205	-14.92	54000	20230707	9.81	67400	-12.02	20240328	56500	4.96	20240325	69700	-14.92	20231205	54000	9.81	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
161	20240402	090146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59900	100	2	0.17	127412900	2129	0.93	59800	60100	59600	77700	41900	59800	59846.47	7.24	0	19	67200	63500	61300	57600	55400	62400	56500	1054	17900	5000	44250	100	1	21071025	12622	19966.67	0.50	12	0.01	3.00	118968.00	69700	20231205	-14.06	54000	20230707	10.93	67400	-11.13	20240328	56500	6.02	20240325	69700	-14.06	20231205	54000	10.93	20230707	0.42	N	004800	5000	1053 억		1526052	N	N	3626	N	00	N
162	20240401	160147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59800	-3900	5	-6.12	13810305200	228375	116.51	64900	65000	59100	82800	44600	63700	60473.11	7.33	0	-16269	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12600	19933.33	0.50	12	1.08	3.00	118968.00	69700	20231205	-14.20	54000	20230707	10.74	67400	-11.28	20240328	56500	5.84	20240325	69700	-14.20	20231205	54000	10.74	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	3626	N	00	N
163	20240401	150147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59700	-4000	5	-6.28	13118141400	216804	110.61	64900	65000	59100	82800	44600	63700	60506.92	7.33	0	-15918	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12579	19900.00	0.50	12	1.03	3.00	118968.00	69700	20231205	-14.35	54000	20230707	10.56	67400	-11.42	20240328	56500	5.66	20240325	69700	-14.35	20231205	54000	10.56	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
164	20240401	140146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59600	-4100	5	-6.44	11822146800	195047	99.51	64900	65000	59100	82800	44600	63700	60611.78	7.33	0	-11911	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12558	19866.67	0.50	12	0.93	3.00	118968.00	69700	20231205	-14.49	54000	20230707	10.37	67400	-11.57	20240328	56500	5.49	20240325	69700	-14.49	20231205	54000	10.37	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
165	20240401	130147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	59700	-4000	5	-6.28	9877299000	162282	82.79	64900	65000	59500	82800	44600	63700	60865.03	7.33	0	-3617	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12579	19900.00	0.50	12	0.77	3.00	118968.00	69700	20231205	-14.35	54000	20230707	10.56	67400	-11.42	20240328	56500	5.66	20240325	69700	-14.35	20231205	54000	10.56	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
166	20240401	120147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	60100	-3600	5	-5.65	9022405600	147995	75.50	64900	65000	59500	82800	44600	63700	60964.26	7.33	0	-1841	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12664	20033.33	0.51	12	0.70	3.00	118968.00	69700	20231205	-13.77	54000	20230707	11.30	67400	-10.83	20240328	56500	6.37	20240325	69700	-13.77	20231205	54000	11.30	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
167	20240401	110148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	60200	-3500	5	-5.49	8145462800	133363	68.04	64900	65000	59500	82800	44600	63700	61077.38	7.33	0	-70	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12685	20066.67	0.51	12	0.63	3.00	118968.00	69700	20231205	-13.63	54000	20230707	11.48	67400	-10.68	20240328	56500	6.55	20240325	69700	-13.63	20231205	54000	11.48	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
168	20240401	100145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	60600	-3100	5	-4.87	6459227500	105364	53.75	64900	65000	59500	82800	44600	63700	61303.93	7.33	0	9299	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	12769	20200.00	0.51	12	0.50	3.00	118968.00	69700	20231205	-13.06	54000	20230707	12.22	67400	-10.09	20240328	56500	7.26	20240325	69700	-13.06	20231205	54000	12.22	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N
169	20240401	090146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	64100	400	2	0.63	1004826600	15626	7.97	64900	65000	63000	82800	44600	63700	64304.79	7.33	0	-4155	67700	65700	63400	61400	59100	66700	62400	1054	19100	5000	47130	100	1	21071025	13507	21366.67	0.54	12	0.07	3.00	118968.00	69700	20231205	-8.03	54000	20230707	18.70	67400	-4.90	20240328	56500	13.45	20240325	69700	-8.03	20231205	54000	18.70	20230707	0.26	N	004800	5000	1053 억		1543757	N	N	664	N	00	N