KissMeData/032830/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	160426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87500	-1100	5	-1.24	28474320600	323461	123.76	87800	89600	87300	115100	62100	88600	88030.16	19.39	0	-26940	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	175000	9.23	0.39	12	0.16	9477.00	222741.00	108500	20240308	-19.35	60000	20240119	45.83	108500	-19.35	20240308	60000	45.83	20240119	108500	-19.35	20240308	60000	45.83	20240119	0.07	N	032830	500	1000 억		38783198	N	N	210	N	00	N
3	20240430	150425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87900	-700	5	-0.79	19371490800	219453	83.97	87800	89600	87300	115100	62100	88600	88271.69	19.39	0	-20969	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	175800	9.28	0.39	12	0.11	9477.00	222741.00	108500	20240308	-18.99	60000	20240119	46.50	108500	-18.99	20240308	60000	46.50	20240119	108500	-18.99	20240308	60000	46.50	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
4	20240430	140426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88100	-500	5	-0.56	16304471900	184632	70.64	87800	89600	87300	115100	62100	88600	88307.93	19.39	0	-12290	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	176200	9.30	0.40	12	0.09	9477.00	222741.00	108500	20240308	-18.80	60000	20240119	46.83	108500	-18.80	20240308	60000	46.83	20240119	108500	-18.80	20240308	60000	46.83	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
5	20240430	130424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	87800	-800	5	-0.90	13216254600	149592	57.24	87800	89600	87300	115100	62100	88600	88348.66	19.39	0	-11674	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	175600	9.26	0.39	12	0.07	9477.00	222741.00	108500	20240308	-19.08	60000	20240119	46.33	108500	-19.08	20240308	60000	46.33	20240119	108500	-19.08	20240308	60000	46.33	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
6	20240430	120425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88400	-200	5	-0.23	9663196700	109193	41.78	87800	89600	87700	115100	62100	88600	88496.48	19.39	0	-6057	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	176800	9.33	0.40	12	0.05	9477.00	222741.00	108500	20240308	-18.53	60000	20240119	47.33	108500	-18.53	20240308	60000	47.33	20240119	108500	-18.53	20240308	60000	47.33	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
7	20240430	110424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88000	-600	5	-0.68	7595307600	85780	32.82	87800	89600	87700	115100	62100	88600	88544.03	19.39	0	-8746	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	176000	9.29	0.40	12	0.04	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
8	20240430	100423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88200	-400	5	-0.45	4864922800	54835	20.98	87800	89600	87700	115100	62100	88600	88719.32	19.39	0	-1135	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	176400	9.31	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.71	60000	20240119	47.00	108500	-18.71	20240308	60000	47.00	20240119	108500	-18.71	20240308	60000	47.00	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
9	20240430	090431	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	0	3	0.00	1081806300	12209	4.67	87800	89600	87700	115100	62100	88600	88607.29	19.39	0	-1791	90533	89566	88633	87666	86733	89100	87200	1000	26500	500	69100	100	1	200000000	177200	9.35	0.40	12	0.01	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.07	N	032830	500	1000 억		38783198	N	N	9	N	00	N
10	20240429	160414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-200	5	-0.23	21934400500	247643	60.96	89600	89600	87700	115400	62200	88800	88572.66	19.39	0	-28990	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177200	9.35	0.40	12	0.12	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.07	N	032830	500	1000 억		38782630	N	N	9	N	00	N
11	20240429	150423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88500	-300	5	-0.34	19177174300	216509	53.30	89600	89600	87700	115400	62200	88800	88574.49	19.39	0	-32185	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177000	9.34	0.40	12	0.11	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
12	20240429	140410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	-100	5	-0.11	14792839100	166979	41.11	89600	89600	87700	115400	62200	88800	88591.01	19.39	0	-30055	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177400	9.36	0.40	12	0.08	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
13	20240429	130423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88500	-300	5	-0.34	12534938600	141505	34.84	89600	89600	87700	115400	62200	88800	88583.01	19.39	0	-28556	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177000	9.34	0.40	12	0.07	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
14	20240429	120422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88800	0	3	0.00	10703057600	120853	29.75	89600	89600	87700	115400	62200	88800	88562.61	19.39	0	-27153	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177600	9.37	0.40	12	0.06	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
15	20240429	110411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88900	100	2	0.11	8880624900	100297	24.69	89600	89600	87700	115400	62200	88800	88543.27	19.39	0	-24904	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	177800	9.38	0.40	12	0.05	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
16	20240429	100423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88200	-600	5	-0.68	6443954000	72842	17.93	89600	89600	87700	115400	62200	88800	88464.81	19.39	0	-23544	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	176400	9.31	0.40	12	0.04	9477.00	222741.00	108500	20240308	-18.71	60000	20240119	47.00	108500	-18.71	20240308	60000	47.00	20240119	108500	-18.71	20240308	60000	47.00	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
17	20240429	090424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	500	2	0.56	1083506000	12155	2.99	89600	89600	88500	115400	62200	88800	89140.82	19.39	0	-4724	92800	90800	88000	86000	83200	91800	87000	1000	26600	500	69260	100	1	200000000	178600	9.42	0.40	12	0.01	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.07	N	032830	500	1000 억		38782630	N	N	3518	N	00	N
18	20240426	160421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88800	2400	2	2.78	35995049500	405188	143.39	86400	90000	85200	112300	60500	86400	88835.62	19.43	0	-86353	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	177600	9.37	0.40	12	0.20	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.07	N	032830	500	1000 억		38868203	N	N	3518	N	00	N
19	20240426	150422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89200	2800	2	3.24	31527330100	354888	125.59	86400	90000	85200	112300	60500	86400	88837.42	19.43	0	-71526	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	178400	9.41	0.40	12	0.18	9477.00	222741.00	108500	20240308	-17.79	60000	20240119	48.67	108500	-17.79	20240308	60000	48.67	20240119	108500	-17.79	20240308	60000	48.67	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
20	20240426	140420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	3000	2	3.47	25498004800	287506	101.74	86400	90000	85200	112300	60500	86400	88686.87	19.43	0	-56064	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	178800	9.43	0.40	12	0.14	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
21	20240426	130420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89600	3200	2	3.70	21871385000	246979	87.40	86400	89900	85200	112300	60500	86400	88555.66	19.43	0	-47082	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	179200	9.45	0.40	12	0.12	9477.00	222741.00	108500	20240308	-17.42	60000	20240119	49.33	108500	-17.42	20240308	60000	49.33	20240119	108500	-17.42	20240308	60000	49.33	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
22	20240426	120420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	2200	2	2.55	18763371900	212135	75.07	86400	89900	85200	112300	60500	86400	88450.16	19.43	0	-33277	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	177200	9.35	0.40	12	0.11	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
23	20240426	110421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89000	2600	2	3.01	16270704600	184000	65.11	86400	89900	85200	112300	60500	86400	88427.75	19.43	0	-20895	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	178000	9.39	0.40	12	0.09	9477.00	222741.00	108500	20240308	-17.97	60000	20240119	48.33	108500	-17.97	20240308	60000	48.33	20240119	108500	-17.97	20240308	60000	48.33	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
24	20240426	100420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	2300	2	2.66	10933457500	124201	43.95	86400	89300	85200	112300	60500	86400	88030.36	19.43	0	-10122	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	177400	9.36	0.40	12	0.06	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
25	20240426	090422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86000	-400	5	-0.46	559920100	6517	2.31	86400	86400	85200	112300	60500	86400	85916.77	19.43	0	-3853	89400	87900	86200	84700	83000	88650	85450	1000	25900	500	67390	100	1	200000000	172000	9.07	0.39	12	0.00	9477.00	222741.00	108500	20240308	-20.74	60000	20240119	43.33	108500	-20.74	20240308	60000	43.33	20240119	108500	-20.74	20240308	60000	43.33	20240119	0.07	N	032830	500	1000 억		38868203	N	N	1076	N	00	N
26	20240425	160417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86400	1000	2	1.17	23760279400	274871	98.23	84600	87700	84500	111000	59800	85400	86441.62	19.42	0	2326	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	172800	9.12	0.39	12	0.14	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.09	N	032830	500	1000 억		38847391	N	N	1076	N	00	N
27	20240425	150422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86400	1000	2	1.17	20319484700	235057	84.01	84600	87700	84500	111000	59800	85400	86444.92	19.42	0	4238	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	172800	9.12	0.39	12	0.12	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
28	20240425	140419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86500	1100	2	1.29	17184272300	198773	71.04	84600	87700	84500	111000	59800	85400	86451.74	19.42	0	9256	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	173000	9.13	0.39	12	0.10	9477.00	222741.00	108500	20240308	-20.28	60000	20240119	44.17	108500	-20.28	20240308	60000	44.17	20240119	108500	-20.28	20240308	60000	44.17	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
29	20240425	130420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86900	1500	2	1.76	15197107900	175820	62.84	84600	87700	84500	111000	59800	85400	86435.60	19.42	0	11451	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	173800	9.17	0.39	12	0.09	9477.00	222741.00	108500	20240308	-19.91	60000	20240119	44.83	108500	-19.91	20240308	60000	44.83	20240119	108500	-19.91	20240308	60000	44.83	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
30	20240425	120419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	800	2	0.94	12968178100	150062	53.63	84600	87700	84500	111000	59800	85400	86418.80	19.42	0	11506	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	172400	9.10	0.39	12	0.08	9477.00	222741.00	108500	20240308	-20.55	60000	20240119	43.67	108500	-20.55	20240308	60000	43.67	20240119	108500	-20.55	20240308	60000	43.67	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
31	20240425	110419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86600	1200	2	1.41	11133071300	128816	46.04	84600	87700	84500	111000	59800	85400	86426.15	19.42	0	11801	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	173200	9.14	0.39	12	0.06	9477.00	222741.00	108500	20240308	-20.18	60000	20240119	44.33	108500	-20.18	20240308	60000	44.33	20240119	108500	-20.18	20240308	60000	44.33	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
32	20240425	100418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86300	900	2	1.05	8111068600	93725	33.50	84600	87700	84500	111000	59800	85400	86541.14	19.42	0	8329	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	172600	9.11	0.39	12	0.05	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
33	20240425	090420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85500	100	2	0.12	770278100	9061	3.24	84600	85900	84500	111000	59800	85400	85010.27	19.42	0	-1036	87733	86566	85833	84666	83933	86200	84300	1000	25600	500	66610	100	1	200000000	171000	9.02	0.38	12	0.00	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.09	N	032830	500	1000 억		38847391	N	N	56	N	00	N
34	20240424	160418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85400	-700	5	-0.81	21197198900	247019	51.39	86200	87000	85100	111900	60300	86100	85812.15	19.41	0	-2624	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	170800	9.01	0.38	12	0.12	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.09	N	032830	500	1000 억		38826163	N	N	56	N	00	N
35	20240424	150418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85400	-700	5	-0.81	17209128400	200311	41.67	86200	87000	85100	111900	60300	86100	85912.02	19.41	0	-3509	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	170800	9.01	0.38	12	0.10	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
36	20240424	140417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85400	-700	5	-0.81	14464048200	168172	34.99	86200	87000	85100	111900	60300	86100	86007.45	19.41	0	-1621	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	170800	9.01	0.38	12	0.08	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
37	20240424	130422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85800	-300	5	-0.35	11888151000	138024	28.71	86200	87000	85300	111900	60300	86100	86131.05	19.41	0	-612	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	171600	9.05	0.39	12	0.07	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
38	20240424	120418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86000	-100	5	-0.12	10238886700	118796	24.71	86200	87000	85300	111900	60300	86100	86188.84	19.41	0	6951	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	172000	9.07	0.39	12	0.06	9477.00	222741.00	108500	20240308	-20.74	60000	20240119	43.33	108500	-20.74	20240308	60000	43.33	20240119	108500	-20.74	20240308	60000	43.33	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
39	20240424	110417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86400	300	2	0.35	8299279800	96303	20.03	86200	87000	85300	111900	60300	86100	86178.85	19.41	0	10385	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	172800	9.12	0.39	12	0.05	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
40	20240424	100416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85600	-500	5	-0.58	5353860500	62239	12.95	86200	86800	85300	111900	60300	86100	86020.96	19.41	0	4769	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	171200	9.03	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
41	20240424	090417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86100	0	3	0.00	1071555400	12424	2.58	86200	86800	85600	111900	60300	86100	86249.15	19.41	0	578	87833	86966	85533	84666	83233	87400	85100	1000	25800	500	67150	100	1	200000000	172200	9.09	0.39	12	0.01	9477.00	222741.00	108500	20240308	-20.65	60000	20240119	43.50	108500	-20.65	20240308	60000	43.50	20240119	108500	-20.65	20240308	60000	43.50	20240119	0.09	N	032830	500	1000 억		38826163	N	N	3145	N	00	N
42	20240423	160409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86100	1900	2	2.26	40814231500	477003	85.32	84500	86400	84100	109400	59000	84200	85563.77	19.42	9360	-7811	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	172200	9.09	0.39	12	0.24	9477.00	222741.00	108500	20240308	-20.65	60000	20240119	43.50	108500	-20.65	20240308	60000	43.50	20240119	108500	-20.65	20240308	60000	43.50	20240119	0.09	N	032830	500	1000 억		38848993	N	N	3145	N	00	N
43	20240423	150416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85700	1500	2	1.78	34862449600	407815	72.95	84500	86400	84100	109400	59000	84200	85486.08	19.42	9360	-17557	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	171400	9.04	0.38	12	0.20	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
44	20240423	140417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86000	1800	2	2.14	28379678300	332179	59.42	84500	86400	84100	109400	59000	84200	85435.06	19.42	9360	-13746	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	172000	9.07	0.39	12	0.17	9477.00	222741.00	108500	20240308	-20.74	60000	20240119	43.33	108500	-20.74	20240308	60000	43.33	20240119	108500	-20.74	20240308	60000	43.33	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
45	20240423	130415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86100	1900	2	2.26	22712183400	266022	47.58	84500	86400	84100	109400	59000	84200	85377.29	19.42	9360	-3035	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	172200	9.09	0.39	12	0.13	9477.00	222741.00	108500	20240308	-20.65	60000	20240119	43.50	108500	-20.65	20240308	60000	43.50	20240119	108500	-20.65	20240308	60000	43.50	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
46	20240423	120415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85800	1600	2	1.90	18773219400	220114	39.37	84500	86400	84100	109400	59000	84200	85288.84	19.42	9360	5947	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	171600	9.05	0.39	12	0.11	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
47	20240423	110414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84700	500	2	0.59	15314624500	179712	32.14	84500	86400	84100	109400	59000	84200	85217.85	19.42	9360	7661	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	169400	8.94	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
48	20240423	100415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85000	800	2	0.95	10589103600	124019	22.18	84500	86400	84100	109400	59000	84200	85383.34	19.42	9360	8767	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	170000	8.97	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
49	20240423	090416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84700	500	2	0.59	1680364600	19868	3.55	84500	85300	84100	109400	59000	84200	84577.29	19.42	9360	1425	88266	86232	82366	80332	76466	87250	81350	1000	25200	500	65670	100	1	200000000	169400	8.94	0.38	12	0.01	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.09	N	032830	500	1000 억		38848993	N	N	2545	N	00	N
50	20240422	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84200	6900	2	8.93	46242573700	558526	176.32	78500	84400	78500	100400	54200	77300	82791.84	19.52	0	-174491	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	168400	8.88	0.38	12	0.28	9477.00	222741.00	108500	20240308	-22.40	60000	20240119	40.33	108500	-22.40	20240308	60000	40.33	20240119	108500	-22.40	20240308	60000	40.33	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2545	N	00	N
51	20240422	150413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84100	6800	2	8.80	43514205200	526046	166.06	78500	84400	78500	100400	54200	77300	82719.41	19.52	0	-166704	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	168200	8.87	0.38	12	0.26	9477.00	222741.00	108500	20240308	-22.49	60000	20240119	40.17	108500	-22.49	20240308	60000	40.17	20240119	108500	-22.49	20240308	60000	40.17	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
52	20240422	140414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83700	6400	2	8.28	37096581600	449480	141.89	78500	84400	78500	100400	54200	77300	82532.24	19.52	0	-122041	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	167400	8.83	0.38	12	0.22	9477.00	222741.00	108500	20240308	-22.86	60000	20240119	39.50	108500	-22.86	20240308	60000	39.50	20240119	108500	-22.86	20240308	60000	39.50	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
53	20240422	130413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83000	5700	2	7.37	31736423500	385347	121.65	78500	84400	78500	100400	54200	77300	82358.07	19.52	0	-98358	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	166000	8.76	0.37	12	0.19	9477.00	222741.00	108500	20240308	-23.50	60000	20240119	38.33	108500	-23.50	20240308	60000	38.33	20240119	108500	-23.50	20240308	60000	38.33	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
54	20240422	120413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83800	6500	2	8.41	27704339500	336921	106.36	78500	84400	78500	100400	54200	77300	82228.03	19.52	0	-75329	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	167600	8.84	0.38	12	0.17	9477.00	222741.00	108500	20240308	-22.76	60000	20240119	39.67	108500	-22.76	20240308	60000	39.67	20240119	108500	-22.76	20240308	60000	39.67	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
55	20240422	110413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83800	6500	2	8.41	22651380100	276773	87.37	78500	84400	78500	100400	54200	77300	81841.04	19.52	0	-46447	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	167600	8.84	0.38	12	0.14	9477.00	222741.00	108500	20240308	-22.76	60000	20240119	39.67	108500	-22.76	20240308	60000	39.67	20240119	108500	-22.76	20240308	60000	39.67	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
56	20240422	100414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	82000	4700	2	6.08	14538004000	179385	56.63	78500	82500	78500	100400	54200	77300	81043.63	19.52	0	-20045	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	164000	8.65	0.37	12	0.09	9477.00	222741.00	108500	20240308	-24.42	60000	20240119	36.67	108500	-24.42	20240308	60000	36.67	20240119	108500	-24.42	20240308	60000	36.67	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
57	20240422	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	79700	2400	2	3.10	1863087900	23496	7.42	78500	80000	78500	100400	54200	77300	79294.00	19.52	0	10987	78700	78000	77300	76600	75900	78350	76950	1000	23100	500	60290	100	1	200000000	159400	8.41	0.36	12	0.01	9477.00	222741.00	108500	20240308	-26.54	60000	20240119	32.83	108500	-26.54	20240308	60000	32.83	20240119	108500	-26.54	20240308	60000	32.83	20240119	0.09	N	032830	500	1000 억		39040618	N	N	2710	N	00	N
58	20240419	160357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77300	-700	5	-0.90	24149877000	312627	129.97	77200	78000	76600	101400	54600	78000	77248.19	19.50	0	46319	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154600	8.16	0.35	12	0.16	9477.00	222741.00	108500	20240308	-28.76	60000	20240119	28.83	108500	-28.76	20240308	60000	28.83	20240119	108500	-28.76	20240308	60000	28.83	20240119	0.09	N	032830	500	1000 억		39007023	N	N	2710	N	00	N
59	20240419	150359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77500	-500	5	-0.64	19609531400	253989	105.59	77200	78000	76600	101400	54600	78000	77206.22	19.50	0	30025	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	155000	8.18	0.35	12	0.13	9477.00	222741.00	108500	20240308	-28.57	60000	20240119	29.17	108500	-28.57	20240308	60000	29.17	20240119	108500	-28.57	20240308	60000	29.17	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
60	20240419	140356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77400	-600	5	-0.77	16391948800	212402	88.31	77200	78000	76600	101400	54600	78000	77174.17	19.50	0	26287	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154800	8.17	0.35	12	0.11	9477.00	222741.00	108500	20240308	-28.66	60000	20240119	29.00	108500	-28.66	20240308	60000	29.00	20240119	108500	-28.66	20240308	60000	29.00	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
61	20240419	130359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77500	-500	5	-0.64	13365804500	173331	72.06	77200	78000	76600	101400	54600	78000	77111.45	19.50	0	17578	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	155000	8.18	0.35	12	0.09	9477.00	222741.00	108500	20240308	-28.57	60000	20240119	29.17	108500	-28.57	20240308	60000	29.17	20240119	108500	-28.57	20240308	60000	29.17	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
62	20240419	120357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77200	-800	5	-1.03	11419041100	148090	61.57	77200	78000	76600	101400	54600	78000	77108.79	19.50	0	20181	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154400	8.15	0.35	12	0.07	9477.00	222741.00	108500	20240308	-28.85	60000	20240119	28.67	108500	-28.85	20240308	60000	28.67	20240119	108500	-28.85	20240308	60000	28.67	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
63	20240419	110400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-900	5	-1.15	9412961500	122071	50.75	77200	78000	76600	101400	54600	78000	77110.55	19.50	0	21094	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154200	8.14	0.35	12	0.06	9477.00	222741.00	108500	20240308	-28.94	60000	20240119	28.50	108500	-28.94	20240308	60000	28.50	20240119	108500	-28.94	20240308	60000	28.50	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
64	20240419	100359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77400	-600	5	-0.77	5842135000	75745	31.49	77200	78000	76600	101400	54600	78000	77128.99	19.50	0	12235	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154800	8.17	0.35	12	0.04	9477.00	222741.00	108500	20240308	-28.66	60000	20240119	29.00	108500	-28.66	20240308	60000	29.00	20240119	108500	-28.66	20240308	60000	29.00	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
65	20240419	090356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77400	-600	5	-0.77	1437745800	18623	7.74	77200	78000	76600	101400	54600	78000	77202.70	19.50	0	-1069	80000	79000	78300	77300	76600	78650	76950	1000	23400	500	60840	100	1	200000000	154800	8.17	0.35	12	0.01	9477.00	222741.00	108500	20240308	-28.66	60000	20240119	29.00	108500	-28.66	20240308	60000	29.00	20240119	108500	-28.66	20240308	60000	29.00	20240119	0.09	N	032830	500	1000 억		39007023	N	N	136	N	00	N
66	20240418	160355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	0	3	0.00	18808275900	240248	87.95	78200	79300	77600	101400	54600	78000	78287.28	19.49	0	27313	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	156000	8.23	0.35	12	0.12	9477.00	222741.00	108500	20240308	-28.11	60000	20240119	30.00	108500	-28.11	20240308	60000	30.00	20240119	108500	-28.11	20240308	60000	30.00	20240119	0.09	N	032830	500	1000 억		38971049	N	N	136	N	00	N
67	20240418	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	100	2	0.13	16283630100	207903	76.11	78200	79300	77600	101400	54600	78000	78323.26	19.49	0	22819	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	156200	8.24	0.35	12	0.10	9477.00	222741.00	108500	20240308	-28.02	60000	20240119	30.17	108500	-28.02	20240308	60000	30.17	20240119	108500	-28.02	20240308	60000	30.17	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
68	20240418	140357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78300	300	2	0.38	12427384800	158581	58.05	78200	79300	77600	101400	54600	78000	78366.24	19.49	0	7274	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	156600	8.26	0.35	12	0.08	9477.00	222741.00	108500	20240308	-27.83	60000	20240119	30.50	108500	-27.83	20240308	60000	30.50	20240119	108500	-27.83	20240308	60000	30.50	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
69	20240418	130356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78800	800	2	1.03	9982530500	127422	46.65	78200	79300	77600	101400	54600	78000	78342.37	19.49	0	5354	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	157600	8.31	0.35	12	0.06	9477.00	222741.00	108500	20240308	-27.37	60000	20240119	31.33	108500	-27.37	20240308	60000	31.33	20240119	108500	-27.37	20240308	60000	31.33	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
70	20240418	120356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78900	900	2	1.15	8101164300	103580	37.92	78200	79000	77600	101400	54600	78000	78211.73	19.49	0	4242	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	157800	8.33	0.35	12	0.05	9477.00	222741.00	108500	20240308	-27.28	60000	20240119	31.50	108500	-27.28	20240308	60000	31.50	20240119	108500	-27.28	20240308	60000	31.50	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
71	20240418	110356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78400	400	2	0.51	6517764100	83475	30.56	78200	78500	77600	101400	54600	78000	78080.46	19.49	0	3791	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	156800	8.27	0.35	12	0.04	9477.00	222741.00	108500	20240308	-27.74	60000	20240119	30.67	108500	-27.74	20240308	60000	30.67	20240119	108500	-27.74	20240308	60000	30.67	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
72	20240418	100358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	100	2	0.13	4315390200	55316	20.25	78200	78500	77600	101400	54600	78000	78013.42	19.49	0	3444	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	156200	8.24	0.35	12	0.03	9477.00	222741.00	108500	20240308	-28.02	60000	20240119	30.17	108500	-28.02	20240308	60000	30.17	20240119	108500	-28.02	20240308	60000	30.17	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
73	20240418	090356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77900	-100	5	-0.13	798378500	10223	3.74	78200	78500	77700	101400	54600	78000	78096.60	19.49	0	1134	80866	79432	78366	76932	75866	78900	76400	1000	23400	500	60840	100	1	200000000	155800	8.22	0.35	12	0.01	9477.00	222741.00	108500	20240308	-28.20	60000	20240119	29.83	108500	-28.20	20240308	60000	29.83	20240119	108500	-28.20	20240308	60000	29.83	20240119	0.09	N	032830	500	1000 억		38971049	N	N	1979	N	00	N
74	20240417	160351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	-1300	5	-1.64	21348663400	273016	66.98	78900	79800	77300	103000	55600	79300	78195.66	19.50	0	-17001	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	156000	8.23	0.35	12	0.14	9477.00	222741.00	108500	20240308	-28.11	60000	20240119	30.00	108500	-28.11	20240308	60000	30.00	20240119	108500	-28.11	20240308	60000	30.00	20240119	0.09	N	032830	500	1000 억		39001218	N	N	1979	N	00	N
75	20240417	150359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	77400	-1900	5	-2.40	16413058500	209577	51.41	78900	79800	77400	103000	55600	79300	78315.17	19.50	0	-31929	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	154800	8.17	0.35	12	0.10	9477.00	222741.00	108500	20240308	-28.66	60000	20240119	29.00	108500	-28.66	20240308	60000	29.00	20240119	108500	-28.66	20240308	60000	29.00	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
76	20240417	140355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78200	-1100	5	-1.39	11273462400	143650	35.24	78900	79800	77800	103000	55600	79300	78478.67	19.50	0	-29252	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	156400	8.25	0.35	12	0.07	9477.00	222741.00	108500	20240308	-27.93	60000	20240119	30.33	108500	-27.93	20240308	60000	30.33	20240119	108500	-27.93	20240308	60000	30.33	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
77	20240417	130358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-1200	5	-1.51	8890508600	113173	27.76	78900	79800	77800	103000	55600	79300	78556.79	19.50	0	-29676	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	156200	8.24	0.35	12	0.06	9477.00	222741.00	108500	20240308	-28.02	60000	20240119	30.17	108500	-28.02	20240308	60000	30.17	20240119	108500	-28.02	20240308	60000	30.17	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
78	20240417	120357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78500	-800	5	-1.01	7295191800	92751	22.75	78900	79800	77900	103000	55600	79300	78653.50	19.50	0	-26374	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	157000	8.28	0.35	12	0.05	9477.00	222741.00	108500	20240308	-27.65	60000	20240119	30.83	108500	-27.65	20240308	60000	30.83	20240119	108500	-27.65	20240308	60000	30.83	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
79	20240417	110400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78500	-800	5	-1.01	6190827900	78681	19.30	78900	79800	77900	103000	55600	79300	78682.62	19.50	0	-22197	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	157000	8.28	0.35	12	0.04	9477.00	222741.00	108500	20240308	-27.65	60000	20240119	30.83	108500	-27.65	20240308	60000	30.83	20240119	108500	-27.65	20240308	60000	30.83	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
80	20240417	100354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78400	-900	5	-1.13	4356661900	55241	13.55	78900	79800	78000	103000	55600	79300	78866.45	19.50	0	-13427	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	156800	8.27	0.35	12	0.03	9477.00	222741.00	108500	20240308	-27.74	60000	20240119	30.67	108500	-27.74	20240308	60000	30.67	20240119	108500	-27.74	20240308	60000	30.67	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
81	20240417	090355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-100	5	-0.13	535459900	6779	1.66	78900	79500	78700	103000	55600	79300	78987.99	19.50	0	-3561	81700	80500	79200	78000	76700	79850	77350	1000	23700	500	61850	100	1	200000000	158400	8.36	0.36	12	0.00	9477.00	222741.00	108500	20240308	-27.00	60000	20240119	32.00	108500	-27.00	20240308	60000	32.00	20240119	108500	-27.00	20240308	60000	32.00	20240119	0.09	N	032830	500	1000 억		39001218	N	N	583	N	00	N
82	20240416	160358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	-2000	5	-2.46	31105618500	395237	105.88	80100	80400	77900	105600	57000	81300	78700.15	19.53	0	-27842	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	158600	8.37	0.36	12	0.20	9477.00	222741.00	108500	20240308	-26.91	60000	20240119	32.17	108500	-26.91	20240308	60000	32.17	20240119	108500	-26.91	20240308	60000	32.17	20240119	0.09	N	032830	500	1000 억		39057599	N	N	583	N	00	N
83	20240416	150355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78900	-2400	5	-2.95	26775733600	340586	91.24	80100	80400	77900	105600	57000	81300	78616.66	19.53	0	-27303	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	157800	8.33	0.35	12	0.17	9477.00	222741.00	108500	20240308	-27.28	60000	20240119	31.50	108500	-27.28	20240308	60000	31.50	20240119	108500	-27.28	20240308	60000	31.50	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
84	20240416	140354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78800	-2500	5	-3.08	23356049400	297240	79.63	80100	80400	77900	105600	57000	81300	78576.40	19.53	0	-24721	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	157600	8.31	0.35	12	0.15	9477.00	222741.00	108500	20240308	-27.37	60000	20240119	31.33	108500	-27.37	20240308	60000	31.33	20240119	108500	-27.37	20240308	60000	31.33	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
85	20240416	130356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-3200	5	-3.94	19684779100	250452	67.10	80100	80400	77900	105600	57000	81300	78597.01	19.53	0	-27241	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	156200	8.24	0.35	12	0.13	9477.00	222741.00	108500	20240308	-28.02	60000	20240119	30.17	108500	-28.02	20240308	60000	30.17	20240119	108500	-28.02	20240308	60000	30.17	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
86	20240416	120357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-3200	5	-3.94	17099360300	217369	58.23	80100	80400	77900	105600	57000	81300	78665.13	19.53	0	-28415	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	156200	8.24	0.35	12	0.11	9477.00	222741.00	108500	20240308	-28.02	60000	20240119	30.17	108500	-28.02	20240308	60000	30.17	20240119	108500	-28.02	20240308	60000	30.17	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
87	20240416	110356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78200	-3100	5	-3.81	11369366200	144056	38.59	80100	80400	78200	105600	57000	81300	78923.24	19.53	0	-28865	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	156400	8.25	0.35	12	0.07	9477.00	222741.00	108500	20240308	-27.93	60000	20240119	30.33	108500	-27.93	20240308	60000	30.33	20240119	108500	-27.93	20240308	60000	30.33	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
88	20240416	100351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	78900	-2400	5	-2.95	7997184400	101181	27.11	80100	80400	78200	105600	57000	81300	79038.40	19.53	0	-18444	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	157800	8.33	0.35	12	0.05	9477.00	222741.00	108500	20240308	-27.28	60000	20240119	31.50	108500	-27.28	20240308	60000	31.50	20240119	108500	-27.28	20240308	60000	31.50	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
89	20240416	090351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	-2000	5	-2.46	1455256100	18371	4.92	80100	80400	78500	105600	57000	81300	79214.85	19.53	0	-3934	84100	82700	80900	79500	77700	83400	80200	1000	24300	500	63410	100	1	200000000	158600	8.37	0.36	12	0.01	9477.00	222741.00	108500	20240308	-26.91	60000	20240119	32.17	108500	-26.91	20240308	60000	32.17	20240119	108500	-26.91	20240308	60000	32.17	20240119	0.09	N	032830	500	1000 억		39057599	N	N	1109	N	00	N
90	20240415	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81300	200	2	0.25	30189756900	372988	58.03	81000	82300	79100	105400	56800	81100	80939.90	19.54	-2490	22668	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	162600	8.58	0.36	12	0.19	9477.00	222741.00	108500	20240308	-25.07	60000	20240119	35.50	108500	-25.07	20240308	60000	35.50	20240119	108500	-25.07	20240308	60000	35.50	20240119	0.09	N	032830	500	1000 억		39071347	N	N	1109	N	00	N
91	20240415	150353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81700	600	2	0.74	27300045100	337488	52.51	81000	82300	79100	105400	56800	81100	80891.90	19.54	-2490	22538	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	163400	8.62	0.37	12	0.17	9477.00	222741.00	108500	20240308	-24.70	60000	20240119	36.17	108500	-24.70	20240308	60000	36.17	20240119	108500	-24.70	20240308	60000	36.17	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
92	20240415	140349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81500	400	2	0.49	23114206900	286144	44.52	81000	82300	79100	105400	56800	81100	80778.23	19.54	-2490	36913	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	163000	8.60	0.37	12	0.14	9477.00	222741.00	108500	20240308	-24.88	60000	20240119	35.83	108500	-24.88	20240308	60000	35.83	20240119	108500	-24.88	20240308	60000	35.83	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
93	20240415	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81200	100	2	0.12	18915106000	234681	36.51	81000	81600	79100	105400	56800	81100	80599.22	19.54	-2490	44335	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	162400	8.57	0.36	12	0.12	9477.00	222741.00	108500	20240308	-25.16	60000	20240119	35.33	108500	-25.16	20240308	60000	35.33	20240119	108500	-25.16	20240308	60000	35.33	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
94	20240415	120352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81100	0	3	0.00	15378903700	191056	29.73	81000	81400	79100	105400	56800	81100	80494.21	19.54	-2490	53015	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	162200	8.56	0.36	12	0.10	9477.00	222741.00	108500	20240308	-25.25	60000	20240119	35.17	108500	-25.25	20240308	60000	35.17	20240119	108500	-25.25	20240308	60000	35.17	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
95	20240415	110351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81000	-100	5	-0.12	12349710600	153726	23.92	81000	81200	79100	105400	56800	81100	80335.85	19.54	-2490	43285	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	162000	8.55	0.36	12	0.08	9477.00	222741.00	108500	20240308	-25.35	60000	20240119	35.00	108500	-25.35	20240308	60000	35.00	20240119	108500	-25.35	20240308	60000	35.00	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
96	20240415	100351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-600	5	-0.74	9114476800	113604	17.68	81000	81200	79100	105400	56800	81100	80230.23	19.54	-2490	34391	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	161000	8.49	0.36	12	0.06	9477.00	222741.00	108500	20240308	-25.81	60000	20240119	34.17	108500	-25.81	20240308	60000	34.17	20240119	108500	-25.81	20240308	60000	34.17	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
97	20240415	090352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	80000	-1100	5	-1.36	1998236500	24870	3.87	81000	81200	79100	105400	56800	81100	80347.21	19.54	-2490	7338	87100	84100	82200	79200	77300	83150	78250	1000	24300	500	63250	100	1	200000000	160000	8.44	0.36	12	0.01	9477.00	222741.00	108500	20240308	-26.27	60000	20240119	33.33	108500	-26.27	20240308	60000	33.33	20240119	108500	-26.27	20240308	60000	33.33	20240119	0.09	N	032830	500	1000 억		39071347	N	N	191	N	00	N
98	20240412	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81100	-3900	5	-4.59	52575435000	642229	91.54	85100	85200	80300	110500	59500	85000	81864.39	19.50	0	17367	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	162200	8.56	0.36	12	0.32	9477.00	222741.00	108500	20240308	-25.25	60000	20240119	35.17	108500	-25.25	20240308	60000	35.17	20240119	108500	-25.25	20240308	60000	35.17	20240119	0.09	N	032830	500	1000 억		39000391	N	N	191	N	00	N
99	20240412	150349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81300	-3700	5	-4.35	46835369100	571476	81.46	85100	85200	80300	110500	59500	85000	81955.05	19.50	0	19014	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	162600	8.58	0.36	12	0.29	9477.00	222741.00	108500	20240308	-25.07	60000	20240119	35.50	108500	-25.07	20240308	60000	35.50	20240119	108500	-25.07	20240308	60000	35.50	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
100	20240412	140350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	80600	-4400	5	-5.18	38812847900	472565	67.36	85100	85200	80300	110500	59500	85000	82132.24	19.50	0	4164	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	161200	8.50	0.36	12	0.24	9477.00	222741.00	108500	20240308	-25.71	60000	20240119	34.33	108500	-25.71	20240308	60000	34.33	20240119	108500	-25.71	20240308	60000	34.33	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
101	20240412	130347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	80800	-4200	5	-4.94	31209416800	378291	53.92	85100	85200	80700	110500	59500	85000	82501.02	19.50	0	-11945	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	161600	8.53	0.36	12	0.19	9477.00	222741.00	108500	20240308	-25.53	60000	20240119	34.67	108500	-25.53	20240308	60000	34.67	20240119	108500	-25.53	20240308	60000	34.67	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
102	20240412	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	81900	-3100	5	-3.65	23960206700	289163	41.22	85100	85200	81100	110500	59500	85000	82860.49	19.50	0	-5587	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	163800	8.64	0.37	12	0.14	9477.00	222741.00	108500	20240308	-24.52	60000	20240119	36.50	108500	-24.52	20240308	60000	36.50	20240119	108500	-24.52	20240308	60000	36.50	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
103	20240412	110347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	82600	-2400	5	-2.82	18759910100	226078	32.22	85100	85200	81100	110500	59500	85000	82979.73	19.50	0	-15020	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	165200	8.72	0.37	12	0.11	9477.00	222741.00	108500	20240308	-23.87	60000	20240119	37.67	108500	-23.87	20240308	60000	37.67	20240119	108500	-23.87	20240308	60000	37.67	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
104	20240412	100348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83200	-1800	5	-2.12	14311029900	172554	24.60	85100	85200	81100	110500	59500	85000	82936.42	19.50	0	-17764	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	166400	8.78	0.37	12	0.09	9477.00	222741.00	108500	20240308	-23.32	60000	20240119	38.67	108500	-23.32	20240308	60000	38.67	20240119	108500	-23.32	20240308	60000	38.67	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
105	20240412	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84700	-300	5	-0.35	1414625200	16700	2.38	85100	85200	84300	110500	59500	85000	84707.94	19.50	0	-7809	88466	86732	84766	83032	81066	85750	82050	1000	25500	500	66300	100	1	200000000	169400	8.94	0.38	12	0.01	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.09	N	032830	500	1000 억		39000391	N	N	285	N	00	N
106	20240411	160345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85000	-4500	5	-5.03	59606516800	700519	180.58	85400	86500	82800	116300	62700	89500	85089.14	19.47	0	70601	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	170000	8.97	0.38	12	0.35	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.10	N	032830	500	1000 억		38948748	N	N	213	N	00	N
107	20240411	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85000	-4500	5	-5.03	50419959500	592458	152.72	85400	86500	82800	116300	62700	89500	85103.01	19.47	0	83490	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	170000	8.97	0.38	12	0.30	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
108	20240411	140351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85800	-3700	5	-4.13	44319875000	521208	134.36	85400	86500	82800	116300	62700	89500	85032.99	19.47	0	82968	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	171600	9.05	0.39	12	0.26	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
109	20240411	130343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86300	-3200	5	-3.58	39088705400	460138	118.61	85400	86300	82800	116300	62700	89500	84949.96	19.47	0	76119	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	172600	9.11	0.39	12	0.23	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
110	20240411	120348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85200	-4300	5	-4.80	33581044100	395815	102.03	85400	86200	82800	116300	62700	89500	84840.25	19.47	0	56182	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	170400	8.99	0.38	12	0.20	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
111	20240411	110344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84700	-4800	5	-5.36	28374676100	334321	86.18	85400	86200	82800	116300	62700	89500	84872.55	19.47	0	35329	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	169400	8.94	0.38	12	0.17	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
112	20240411	100348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84600	-4900	5	-5.47	18575354000	219136	56.49	85400	86000	82800	116300	62700	89500	84766.33	19.47	0	-12264	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	169200	8.93	0.38	12	0.11	9477.00	222741.00	108500	20240308	-22.03	60000	20240119	41.00	108500	-22.03	20240308	60000	41.00	20240119	108500	-22.03	20240308	60000	41.00	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
113	20240411	090346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83300	-6200	5	-6.93	3393814000	40142	10.35	85400	85500	83100	116300	62700	89500	84545.21	19.47	0	-2147	97100	93300	91300	87500	85500	92300	86500	1000	26800	500	69810	100	1	200000000	166600	8.79	0.37	12	0.02	9477.00	222741.00	108500	20240308	-23.23	60000	20240119	38.83	108500	-23.23	20240308	60000	38.83	20240119	108500	-23.23	20240308	60000	38.83	20240119	0.10	N	032830	500	1000 억		38948748	N	N	383	N	00	N
114	20240409	160342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	-4200	5	-4.48	35293757000	387255	105.03	93900	95100	89300	121800	65600	93700	91138.42	19.52	0	-8832	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	179000	9.44	0.40	12	0.19	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.09	N	032830	500	1000 억		39036056	N	N	383	N	00	N
115	20240409	150344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	-3900	5	-4.16	28004643400	305822	82.95	93900	95100	89800	121800	65600	93700	91571.65	19.52	0	-34603	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	179600	9.48	0.40	12	0.15	9477.00	222741.00	108500	20240308	-17.24	60000	20240119	49.67	108500	-17.24	20240308	60000	49.67	20240119	108500	-17.24	20240308	60000	49.67	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
116	20240409	140346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90500	-3200	5	-3.42	19890794700	215847	58.54	93900	95100	90200	121800	65600	93700	92152.22	19.52	0	-29278	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	181000	9.55	0.41	12	0.11	9477.00	222741.00	108500	20240308	-16.59	60000	20240119	50.83	108500	-16.59	20240308	60000	50.83	20240119	108500	-16.59	20240308	60000	50.83	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
117	20240409	130341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91400	-2300	5	-2.45	14619989600	157724	42.78	93900	95100	91300	121800	65600	93700	92693.44	19.52	0	-22551	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	182800	9.64	0.41	12	0.08	9477.00	222741.00	108500	20240308	-15.76	60000	20240119	52.33	108500	-15.76	20240308	60000	52.33	20240119	108500	-15.76	20240308	60000	52.33	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
118	20240409	120345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	-1200	5	-1.28	11000165800	118350	32.10	93900	95100	92200	121800	65600	93700	92946.00	19.52	0	-14572	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	185000	9.76	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
119	20240409	110343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	-1100	5	-1.17	9099140700	97829	26.53	93900	95100	92200	121800	65600	93700	93010.61	19.52	0	-14487	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	185200	9.77	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
120	20240409	100341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-900	5	-0.96	5605648600	60104	16.30	93900	95100	92400	121800	65600	93700	93265.75	19.52	0	-13396	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	185600	9.79	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
121	20240409	090346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94800	1100	2	1.17	383354000	4070	1.10	93900	94800	93800	121800	65600	93700	94191.26	19.52	0	176	98633	96166	93333	90866	88033	97400	92100	1000	28100	500	73080	100	1	200000000	189600	10.00	0.43	12	0.00	9477.00	222741.00	108500	20240308	-12.63	60000	20240119	58.00	108500	-12.63	20240308	60000	58.00	20240119	108500	-12.63	20240308	60000	58.00	20240119	0.09	N	032830	500	1000 억		39036056	N	N	661	N	00	N
122	20240408	160342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	1800	2	1.96	29168945900	310984	132.95	91200	95800	90500	119400	64400	91900	93795.73	19.52	0	-12873	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	187400	9.89	0.42	12	0.16	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.10	N	032830	500	1000 억		39044345	N	N	661	N	00	N
123	20240408	150342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	1700	2	1.85	26806398900	285738	122.15	91200	95800	90500	119400	64400	91900	93814.67	19.52	0	-20566	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	187200	9.88	0.42	12	0.14	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
124	20240408	140344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	2600	2	2.83	21952788700	234098	100.08	91200	95800	90500	119400	64400	91900	93776.13	19.52	0	-2695	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	189000	9.97	0.42	12	0.12	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
125	20240408	130342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	3000	2	3.26	19059414200	203593	87.04	91200	95800	90500	119400	64400	91900	93615.35	19.52	0	9370	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	189800	10.01	0.43	12	0.10	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
126	20240408	120343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94600	2700	2	2.94	17392660800	185969	79.50	91200	95800	90500	119400	64400	91900	93524.60	19.52	0	15495	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	189200	9.98	0.42	12	0.09	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
127	20240408	110344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	94900	3000	2	3.26	11897152700	128246	54.83	91200	95000	90500	119400	64400	91900	92768.28	19.52	0	15230	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	189800	10.01	0.43	12	0.06	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
128	20240408	100340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	1200	2	1.31	6413951300	69772	29.83	91200	93100	90500	119400	64400	91900	91927.30	19.52	0	8448	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	186200	9.82	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
129	20240408	090344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91500	-400	5	-0.44	1333044800	14608	6.24	91200	91900	90500	119400	64400	91900	91254.04	19.52	0	-843	94500	93200	92400	91100	90300	92800	90700	1000	27500	500	71680	100	1	200000000	183000	9.65	0.41	12	0.01	9477.00	222741.00	108500	20240308	-15.67	60000	20240119	52.50	108500	-15.67	20240308	60000	52.50	20240119	108500	-15.67	20240308	60000	52.50	20240119	0.10	N	032830	500	1000 억		39044345	N	N	523	N	00	N
130	20240405	160344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	-1500	5	-1.61	21603844900	233897	89.35	92100	93700	91600	121400	65400	93400	92364.79	19.55	0	-10224	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	183800	9.70	0.41	12	0.12	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.10	N	032830	500	1000 억		39095846	N	N	523	N	00	N
131	20240405	150341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92100	-1300	5	-1.39	18786201100	203274	77.65	92100	93700	91600	121400	65400	93400	92418.12	19.55	0	-8327	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	184200	9.72	0.41	12	0.10	9477.00	222741.00	108500	20240308	-15.12	60000	20240119	53.50	108500	-15.12	20240308	60000	53.50	20240119	108500	-15.12	20240308	60000	53.50	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
132	20240405	140340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92000	-1400	5	-1.50	14949879100	161538	61.71	92100	93700	91600	121400	65400	93400	92547.14	19.55	0	-9710	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	184000	9.71	0.41	12	0.08	9477.00	222741.00	108500	20240308	-15.21	60000	20240119	53.33	108500	-15.21	20240308	60000	53.33	20240119	108500	-15.21	20240308	60000	53.33	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
133	20240405	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-1100	5	-1.18	11027069000	118914	45.42	92100	93700	92100	121400	65400	93400	92731.46	19.55	0	-9756	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	184600	9.74	0.41	12	0.06	9477.00	222741.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
134	20240405	120340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-1100	5	-1.18	8789231800	94717	36.18	92100	93700	92100	121400	65400	93400	92794.66	19.55	0	-8631	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	184600	9.74	0.41	12	0.05	9477.00	222741.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
135	20240405	110343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	-700	5	-0.75	6460640400	69530	26.56	92100	93700	92100	121400	65400	93400	92918.75	19.55	0	-3965	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	185400	9.78	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
136	20240405	100317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	-100	5	-0.11	3651752100	39315	15.02	92100	93500	92100	121400	65400	93400	92884.45	19.55	0	-2606	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	186600	9.84	0.42	12	0.02	9477.00	222741.00	108500	20240308	-14.01	60000	20240119	55.50	108500	-14.01	20240308	60000	55.50	20240119	108500	-14.01	20240308	60000	55.50	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
137	20240405	090339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	-1100	5	-1.18	296482400	3216	1.23	92100	92800	92100	121400	65400	93400	92189.80	19.55	0	-208	95466	94432	93466	92432	91466	94400	92400	1000	28000	500	72850	100	1	200000000	184600	9.74	0.41	12	0.00	9477.00	222741.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.10	N	032830	500	1000 억		39095846	N	N	555	N	00	N
138	20240404	160337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93400	600	2	0.65	24426698900	261745	66.28	93400	94500	92500	120600	65000	92800	93322.26	19.56	0	-69792	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	186800	9.86	0.42	12	0.13	9477.00	222741.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.11	N	032830	500	1000 억		39128962	N	N	555	N	00	N
139	20240404	150337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	900	2	0.97	20853824800	223568	56.61	93400	94500	92500	120600	65000	92800	93277.34	19.56	0	-70119	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	187400	9.89	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
140	20240404	140337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	300	2	0.32	16091852400	172585	43.70	93400	94500	92500	120600	65000	92800	93240.18	19.56	0	-55777	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	186200	9.82	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
141	20240404	130335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	100	2	0.11	13307635100	142641	36.12	93400	94500	92500	120600	65000	92800	93294.63	19.56	0	-41781	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	185800	9.80	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
142	20240404	120336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	300	2	0.32	11451178800	122709	31.07	93400	94500	92500	120600	65000	92800	93319.83	19.56	0	-36460	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	186200	9.82	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
143	20240404	110336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94300	1500	2	1.62	9299789300	99669	25.24	93400	94500	92500	120600	65000	92800	93306.78	19.56	0	-23801	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	188600	9.95	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
144	20240404	100336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	300	2	0.32	4860996700	52257	13.23	93400	93600	92500	120600	65000	92800	93021.01	19.56	0	-15520	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	186200	9.82	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
145	20240404	090336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	100	2	0.11	724336900	7788	1.97	93400	93500	92500	120600	65000	92800	93007.03	19.56	0	-1346	95466	94132	92766	91432	90066	94800	92100	1000	27800	500	72380	100	1	200000000	185800	9.80	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.11	N	032830	500	1000 억		39128962	N	N	55	N	00	N
146	20240403	160336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-100	5	-0.11	36622440300	394442	118.08	92000	94100	91400	120700	65100	92900	92846.20	19.55	0	-156846	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	185600	11.72	0.76	12	0.20	7917.00	121961.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.11	N	032830	500	1000 억		39090590	N	N	55	N	00	N
147	20240403	150335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-100	5	-0.11	32727094500	352462	105.52	92000	94100	91400	120700	65100	92900	92852.83	19.55	0	-130374	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	185600	11.72	0.76	12	0.18	7917.00	121961.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
148	20240403	140334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	100	2	0.11	26901220100	289646	86.71	92000	94100	91400	120700	65100	92900	92876.20	19.55	0	-100803	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	186000	11.75	0.76	12	0.14	7917.00	121961.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
149	20240403	130333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	-300	5	-0.32	22260549600	239645	71.74	92000	94100	91400	120700	65100	92900	92889.69	19.55	0	-78434	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	185200	11.70	0.76	12	0.12	7917.00	121961.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
150	20240403	120335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-100	5	-0.11	17774728800	191301	57.27	92000	94100	91400	120700	65100	92900	92914.98	19.55	0	-62234	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	185600	11.72	0.76	12	0.10	7917.00	121961.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
151	20240403	110335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	300	2	0.32	13344601400	143652	43.01	92000	94100	91400	120700	65100	92900	92895.34	19.55	0	-53574	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	186400	11.77	0.76	12	0.07	7917.00	121961.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
152	20240403	100335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	100	2	0.11	8209040900	88348	26.45	92000	94100	91400	120700	65100	92900	92917.11	19.55	0	-29823	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	186000	11.75	0.76	12	0.04	7917.00	121961.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
153	20240403	090336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	-400	5	-0.43	900797100	9813	2.94	92000	92500	91400	120700	65100	92900	91796.30	19.55	0	-6212	95900	94400	92100	90600	88300	95150	91350	1000	27800	500	72460	100	1	200000000	185000	11.68	0.76	12	0.00	7917.00	121961.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.11	N	032830	500	1000 억		39090590	N	N	812	N	00	N
154	20240402	160327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	1400	2	1.53	30304696900	327948	120.10	90600	93600	89800	118900	64100	91500	92406.77	19.50	0	-15359	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	185800	11.73	0.76	12	0.16	7917.00	121961.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.11	N	032830	500	1000 억		39001541	N	N	812	N	00	N
155	20240402	150334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	1500	2	1.64	25306740600	274153	100.40	90600	93600	89800	118900	64100	91500	92308.94	19.50	0	-3568	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	186000	11.75	0.76	12	0.14	7917.00	121961.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
156	20240402	140335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	1000	2	1.09	20787030500	225436	82.56	90600	93600	89800	118900	64100	91500	92208.25	19.50	0	1095	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	185000	11.68	0.76	12	0.11	7917.00	121961.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
157	20240402	130330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	1400	2	1.53	17169418900	186424	68.27	90600	93600	89800	118900	64100	91500	92098.89	19.50	0	12259	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	185800	11.73	0.76	12	0.09	7917.00	121961.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
158	20240402	120329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	1500	2	1.64	14941201900	162363	59.46	90600	93600	89800	118900	64100	91500	92023.57	19.50	0	21551	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	186000	11.75	0.76	12	0.08	7917.00	121961.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
159	20240402	110331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93600	2100	2	2.30	12366044700	134762	49.35	90600	93600	89800	118900	64100	91500	91762.18	19.50	0	28985	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	187200	11.82	0.77	12	0.07	7917.00	121961.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
160	20240402	100330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	400	2	0.44	6334330300	69699	25.53	90600	92200	89800	118900	64100	91500	90880.87	19.50	0	21033	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	183800	11.61	0.75	12	0.03	7917.00	121961.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
161	20240402	090329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90300	-1200	5	-1.31	1011020800	11186	4.10	90600	91200	89800	118900	64100	91500	90378.68	19.50	0	-5094	94633	93066	91933	90366	89233	92500	89800	1000	27400	500	71370	100	1	200000000	180600	11.41	0.74	12	0.01	7917.00	121961.00	108500	20240308	-16.77	60000	20240119	50.50	108500	-16.77	20240308	60000	50.50	20240119	108500	-16.77	20240308	60000	50.50	20240119	0.11	N	032830	500	1000 억		39001541	N	N	394	N	00	N
162	20240401	160328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91500	-800	5	-0.87	25060425100	272861	72.94	92800	93500	90800	119900	64700	92300	91843.51	19.45	0	39501	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	183000	11.56	0.75	12	0.14	7917.00	121961.00	108500	20240308	-15.67	60000	20240119	52.50	108500	-15.67	20240308	60000	52.50	20240119	108500	-15.67	20240308	60000	52.50	20240119	0.12	N	032830	500	1000 억		38904917	N	N	394	N	00	N
163	20240401	150329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91300	-1000	5	-1.08	22960403900	249906	66.80	92800	93500	90800	119900	64700	92300	91876.15	19.45	0	38056	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	182600	11.53	0.75	12	0.12	7917.00	121961.00	108500	20240308	-15.85	60000	20240119	52.17	108500	-15.85	20240308	60000	52.17	20240119	108500	-15.85	20240308	60000	52.17	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
164	20240401	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91000	-1300	5	-1.41	16935990900	183916	49.16	92800	93500	91000	119900	64700	92300	92085.46	19.45	0	12555	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	182000	11.49	0.75	12	0.09	7917.00	121961.00	108500	20240308	-16.13	60000	20240119	51.67	108500	-16.13	20240308	60000	51.67	20240119	108500	-16.13	20240308	60000	51.67	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
165	20240401	130329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92300	0	3	0.00	11234166000	121545	32.49	92800	93500	91700	119900	64700	92300	92428.05	19.45	0	-2661	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	184600	11.66	0.76	12	0.06	7917.00	121961.00	108500	20240308	-14.93	60000	20240119	53.83	108500	-14.93	20240308	60000	53.83	20240119	108500	-14.93	20240308	60000	53.83	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
166	20240401	120331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	400	2	0.43	7274350800	78593	21.01	92800	93500	91700	119900	64700	92300	92557.26	19.45	0	4668	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	185400	11.71	0.76	12	0.04	7917.00	121961.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
167	20240401	110329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	400	2	0.43	5455413000	59008	15.77	92800	93500	91700	119900	64700	92300	92452.11	19.45	0	350	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	185400	11.71	0.76	12	0.03	7917.00	121961.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
168	20240401	100327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	500	2	0.54	4011747700	43432	11.61	92800	93500	91700	119900	64700	92300	92368.49	19.45	0	984	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	185600	11.72	0.76	12	0.02	7917.00	121961.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N
169	20240401	090327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	200	2	0.22	787554400	8470	2.26	92800	93500	92000	119900	64700	92300	92982.35	19.45	0	1485	97166	94732	93066	90632	88966	93900	89800	1000	27600	500	71990	100	1	200000000	185000	11.68	0.76	12	0.00	7917.00	121961.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.12	N	032830	500	1000 억		38904917	N	N	2318	N	00	N