KissMeData/105560/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	160812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75600	-1000	5	-1.31	130737852400	1727103	99.16	76000	76800	74200	99500	53700	76600	75697.78	75.77	0	-453165	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	305054	6.61	0.53	12	0.43	11440.00	143975.00	78600	20240314	-3.82	46150	20230707	63.81	78600	-3.82	20240314	48900	54.60	20240119	78600	-3.82	20240314	46150	63.81	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	2971	N	00	N
3	20240430	150823	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-300	5	-0.39	91474000100	1208202	69.37	76000	76800	74200	99500	53700	76600	75710.85	75.77	0	-363202	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	307879	6.67	0.53	12	0.30	11440.00	143975.00	78600	20240314	-2.93	46150	20230707	65.33	78600	-2.93	20240314	48900	56.03	20240119	78600	-2.93	20240314	46150	65.33	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
4	20240430	140823	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-500	5	-0.65	69292228000	917828	52.70	76000	76800	74200	99500	53700	76600	75495.87	75.77	0	-238327	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	307072	6.65	0.53	12	0.23	11440.00	143975.00	78600	20240314	-3.18	46150	20230707	64.90	78600	-3.18	20240314	48900	55.62	20240119	78600	-3.18	20240314	46150	64.90	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
5	20240430	130820	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75800	-800	5	-1.04	58896402400	781225	44.85	76000	76800	74200	99500	53700	76600	75389.80	75.77	0	-177694	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	305861	6.63	0.53	12	0.19	11440.00	143975.00	78600	20240314	-3.56	46150	20230707	64.25	78600	-3.56	20240314	48900	55.01	20240119	78600	-3.56	20240314	46150	64.25	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
6	20240430	120821	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75500	-1100	5	-1.44	50429942500	669545	38.44	76000	76800	74200	99500	53700	76600	75319.71	75.77	0	-145067	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	304651	6.60	0.52	12	0.17	11440.00	143975.00	78600	20240314	-3.94	46150	20230707	63.60	78600	-3.94	20240314	48900	54.40	20240119	78600	-3.94	20240314	46150	63.60	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
7	20240430	110818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75100	-1500	5	-1.96	43216527500	574002	32.96	76000	76800	74200	99500	53700	76600	75289.84	75.77	0	-117507	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	303037	6.56	0.52	12	0.14	11440.00	143975.00	78600	20240314	-4.45	46150	20230707	62.73	78600	-4.45	20240314	48900	53.58	20240119	78600	-4.45	20240314	46150	62.73	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
8	20240430	100820	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75300	-1300	5	-1.70	29776084600	395280	22.69	76000	76800	74200	99500	53700	76600	75329.08	75.77	0	-91764	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	303844	6.58	0.52	12	0.10	11440.00	143975.00	78600	20240314	-4.20	46150	20230707	63.16	78600	-4.20	20240314	48900	53.99	20240119	78600	-4.20	20240314	46150	63.16	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
9	20240430	090830	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	-600	5	-0.78	7215411400	94763	5.44	76000	76800	75800	99500	53700	76600	76141.63	75.77	0	-20468	80200	78400	76200	74400	72200	79300	75300	20906	22900	5000	59740	100	1	403511072	306668	6.64	0.53	12	0.02	11440.00	143975.00	78600	20240314	-3.31	46150	20230707	64.68	78600	-3.31	20240314	48900	55.42	20240119	78600	-3.31	20240314	46150	64.68	20230707	0.03	N	105560	5000	20905 억		305721388	N	N	935	N	00	N
10	20240429	160809	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	600	2	0.79	132801118700	1739939	71.85	74100	78000	74000	98800	53200	76000	76325.15	75.74	0	-662608	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	309089	6.70	0.53	12	0.43	11440.00	143975.00	78600	20240314	-2.54	46150	20230707	65.98	78600	-2.54	20240314	48900	56.65	20240119	78600	-2.54	20240314	46150	65.98	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	935	N	00	N
11	20240429	150820	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	500	2	0.66	117148031000	1535600	63.42	74100	78000	74000	98800	53200	76000	76288.12	75.74	0	-655241	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	308686	6.69	0.53	12	0.38	11440.00	143975.00	78600	20240314	-2.67	46150	20230707	65.76	78600	-2.67	20240314	48900	56.44	20240119	78600	-2.67	20240314	46150	65.76	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
12	20240429	140747	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	500	2	0.66	104297108800	1367699	56.48	74100	78000	74000	98800	53200	76000	76257.36	75.74	0	-592977	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	308686	6.69	0.53	12	0.34	11440.00	143975.00	78600	20240314	-2.67	46150	20230707	65.76	78600	-2.67	20240314	48900	56.44	20240119	78600	-2.67	20240314	46150	65.76	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
13	20240429	130819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	400	2	0.53	93776841300	1230372	50.81	74100	78000	74000	98800	53200	76000	76218.29	75.74	0	-533577	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	308282	6.68	0.53	12	0.30	11440.00	143975.00	78600	20240314	-2.80	46150	20230707	65.55	78600	-2.80	20240314	48900	56.24	20240119	78600	-2.80	20240314	46150	65.55	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
14	20240429	120819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	900	2	1.18	84638799500	1111468	45.90	74100	78000	74000	98800	53200	76000	76150.47	75.74	0	-471372	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	310300	6.72	0.53	12	0.28	11440.00	143975.00	78600	20240314	-2.16	46150	20230707	66.63	78600	-2.16	20240314	48900	57.26	20240119	78600	-2.16	20240314	46150	66.63	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
15	20240429	110753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	1300	2	1.71	73121921300	961912	39.72	74100	78000	74000	98800	53200	76000	76017.27	75.74	0	-429094	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	311914	6.76	0.54	12	0.24	11440.00	143975.00	78600	20240314	-1.65	46150	20230707	67.50	78600	-1.65	20240314	48900	58.08	20240119	78600	-1.65	20240314	46150	67.50	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
16	20240429	100818	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	700	2	0.92	48726093900	645683	26.66	74100	76700	74000	98800	53200	76000	75464.38	75.74	0	-325593	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	309493	6.70	0.53	12	0.16	11440.00	143975.00	78600	20240314	-2.42	46150	20230707	66.20	78600	-2.42	20240314	48900	56.85	20240119	78600	-2.42	20240314	46150	66.20	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
17	20240429	090819	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	17366701800	232997	9.62	74100	75600	74000	98800	53200	76000	74535.88	75.74	0	-117164	79866	77932	74966	73032	70066	78900	74000	20906	22800	5000	59280	100	1	403511072	304247	6.59	0.52	12	0.06	11440.00	143975.00	78600	20240314	-4.07	46150	20230707	63.38	78600	-4.07	20240314	48900	54.19	20240119	78600	-4.07	20240314	46150	63.38	20230707	0.03	N	105560	5000	20905 억		305612747	N	N	4587	N	00	N
18	20240426	160815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76000	6700	2	9.67	178618009300	2380504	319.14	73000	76900	72000	90000	48600	69300	75033.14	75.56	0	287474	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	306668	6.64	0.53	12	0.59	11440.00	143975.00	78600	20240314	-3.31	46150	20230707	64.68	78600	-3.31	20240314	48900	55.42	20240119	78600	-3.31	20240314	46150	64.68	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	4587	N	00	N
19	20240426	150816	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75700	6400	2	9.24	163692627100	2184009	292.80	73000	76900	72000	90000	48600	69300	74950.53	75.56	0	291113	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	305458	6.62	0.53	12	0.54	11440.00	143975.00	78600	20240314	-3.69	46150	20230707	64.03	78600	-3.69	20240314	48900	54.81	20240119	78600	-3.69	20240314	46150	64.03	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
20	20240426	140813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	7500	2	10.82	140839565500	1883995	252.58	73000	76900	72000	90000	48600	69300	74755.81	75.56	0	309626	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	309897	6.71	0.53	12	0.47	11440.00	143975.00	78600	20240314	-2.29	46150	20230707	66.41	78600	-2.29	20240314	48900	57.06	20240119	78600	-2.29	20240314	46150	66.41	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
21	20240426	130815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75500	6200	2	8.95	119399698000	1603053	214.91	73000	76400	72000	90000	48600	69300	74482.69	75.56	0	285076	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	304651	6.60	0.52	12	0.40	11440.00	143975.00	78600	20240314	-3.94	46150	20230707	63.60	78600	-3.94	20240314	48900	54.40	20240119	78600	-3.94	20240314	46150	63.60	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
22	20240426	120813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75200	5900	2	8.51	97425163900	1313250	176.06	73000	75400	72000	90000	48600	69300	74186.30	75.56	0	233800	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	303440	6.57	0.52	12	0.33	11440.00	143975.00	78600	20240314	-4.33	46150	20230707	62.95	78600	-4.33	20240314	48900	53.78	20240119	78600	-4.33	20240314	46150	62.95	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
23	20240426	110813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75000	5700	2	8.23	77363395900	1045491	140.16	73000	75100	72000	90000	48600	69300	73997.19	75.56	0	227183	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	302633	6.56	0.52	12	0.26	11440.00	143975.00	78600	20240314	-4.58	46150	20230707	62.51	78600	-4.58	20240314	48900	53.37	20240119	78600	-4.58	20240314	46150	62.51	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
24	20240426	100812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	5300	2	7.65	59369501200	805041	107.93	73000	74900	72000	90000	48600	69300	73747.18	75.56	0	217392	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	301019	6.52	0.52	12	0.20	11440.00	143975.00	78600	20240314	-5.09	46150	20230707	61.65	78600	-5.09	20240314	48900	52.56	20240119	78600	-5.09	20240314	46150	61.65	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
25	20240426	090817	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72900	3600	2	5.19	15331342000	210133	28.17	73000	73500	72000	90000	48600	69300	72960.18	75.56	0	460	71766	70532	69366	68132	66966	71150	68750	20906	20700	5000	54050	100	1	403511072	294160	6.37	0.51	12	0.05	11440.00	143975.00	78600	20240314	-7.25	46150	20230707	57.96	78600	-7.25	20240314	48900	49.08	20240119	78600	-7.25	20240314	46150	57.96	20230707	0.02	N	105560	5000	20905 억		304913094	N	N	2398	N	00	N
26	20240425	160808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69300	400	2	0.58	49233301700	706524	70.80	68300	70600	68200	89500	48300	68900	69684.02	75.56	0	-26310	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	279633	6.06	0.48	12	0.18	11440.00	143975.00	78600	20240314	-11.83	46150	20230707	50.16	78600	-11.83	20240314	48900	41.72	20240119	78600	-11.83	20240314	46150	50.16	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	2398	N	00	N
27	20240425	150814	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	600	2	0.87	42240407700	605716	60.70	68300	70600	68200	89500	48300	68900	69736.45	75.56	0	-32608	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	280440	6.08	0.48	12	0.15	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
28	20240425	140810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	900	2	1.31	37264623600	534278	53.54	68300	70600	68200	89500	48300	68900	69747.77	75.56	0	-20784	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	281651	6.10	0.48	12	0.13	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
29	20240425	130812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1200	2	1.74	33189331400	475986	47.70	68300	70600	68200	89500	48300	68900	69727.70	75.56	0	-4437	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	282861	6.13	0.49	12	0.12	11440.00	143975.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
30	20240425	120808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	1000	2	1.45	29260316700	419848	42.07	68300	70600	68200	89500	48300	68900	69692.82	75.56	0	3768	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	282054	6.11	0.49	12	0.10	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
31	20240425	110810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70500	1600	2	2.32	23646853700	340055	34.08	68300	70500	68200	89500	48300	68900	69538.49	75.56	0	27311	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	284475	6.16	0.49	12	0.08	11440.00	143975.00	78600	20240314	-10.31	46150	20230707	52.76	78600	-10.31	20240314	48900	44.17	20240119	78600	-10.31	20240314	46150	52.76	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
32	20240425	100810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	1400	2	2.03	16711428600	241223	24.17	68300	70400	68200	89500	48300	68900	69278.07	75.56	0	22618	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	283668	6.15	0.49	12	0.06	11440.00	143975.00	78600	20240314	-10.56	46150	20230707	52.33	78600	-10.56	20240314	48900	43.76	20240119	78600	-10.56	20240314	46150	52.33	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
33	20240425	090813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	0	3	0.00	6486884900	94532	9.47	68300	69500	68200	89500	48300	68900	68620.78	75.56	0	4562	72633	70766	69733	67866	66833	70250	67350	20906	20600	5000	53740	100	1	403511072	278019	6.02	0.48	12	0.02	11440.00	143975.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.04	N	105560	5000	20905 억		304912449	N	N	89	N	00	N
34	20240424	160753	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	-1300	5	-1.85	69817043800	995604	43.57	69900	71600	68700	91200	49200	70200	70125.92	75.58	0	-164850	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	278019	6.02	0.48	12	0.25	11440.00	143975.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	89	N	00	N
35	20240424	150807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	-1300	5	-1.85	59343921000	843593	36.92	69900	71600	68700	91200	49200	70200	70346.63	75.58	0	-148109	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	278019	6.02	0.48	12	0.21	11440.00	143975.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
36	20240424	140807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	-300	5	-0.43	45840671600	648479	28.38	69900	71600	69800	91200	49200	70200	70689.53	75.58	0	-110779	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	282054	6.11	0.49	12	0.16	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
37	20240424	130812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70300	100	2	0.14	37528072700	529873	23.19	69900	71600	69900	91200	49200	70200	70824.66	75.58	0	-79204	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	283668	6.15	0.49	12	0.13	11440.00	143975.00	78600	20240314	-10.56	46150	20230707	52.33	78600	-10.56	20240314	48900	43.76	20240119	78600	-10.56	20240314	46150	52.33	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
38	20240424	120808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	400	2	0.57	30837313600	434881	19.03	69900	71600	69900	91200	49200	70200	70909.78	75.58	0	-56451	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	284879	6.17	0.49	12	0.11	11440.00	143975.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
39	20240424	110806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70800	600	2	0.85	24089686700	339703	14.87	69900	71600	69900	91200	49200	70200	70913.97	75.58	0	-29772	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	285686	6.19	0.49	12	0.08	11440.00	143975.00	78600	20240314	-9.92	46150	20230707	53.41	78600	-9.92	20240314	48900	44.79	20240119	78600	-9.92	20240314	46150	53.41	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
40	20240424	100805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70800	600	2	0.85	13567656200	191884	8.40	69900	71400	69900	91200	49200	70200	70707.60	75.58	0	-5988	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	285686	6.19	0.49	12	0.05	11440.00	143975.00	78600	20240314	-9.92	46150	20230707	53.41	78600	-9.92	20240314	48900	44.79	20240119	78600	-9.92	20240314	46150	53.41	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
41	20240424	090807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71300	1100	2	1.57	4365643700	61792	2.70	69900	71400	69900	91200	49200	70200	70650.64	75.58	0	10505	74466	72332	71066	68932	67666	71700	68300	20906	21000	5000	54750	100	1	403511072	287703	6.23	0.50	12	0.02	11440.00	143975.00	78600	20240314	-9.29	46150	20230707	54.50	78600	-9.29	20240314	48900	45.81	20240119	78600	-9.29	20240314	46150	54.50	20230707	0.05	N	105560	5000	20905 억		304988215	N	N	1472	N	00	N
42	20240423	160743	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70200	700	2	1.01	161345531000	2253422	142.00	70500	73200	69800	90300	48700	69500	71600.68	75.51	44910	-415811	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	283265	6.14	0.49	12	0.56	11440.00	143975.00	78600	20240314	-10.69	46150	20230707	52.11	78600	-10.69	20240314	48900	43.56	20240119	78600	-10.69	20240314	46150	52.11	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	1472	N	00	N
43	20240423	150804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	1100	2	1.58	133148542000	1852317	116.72	70500	73200	69800	90300	48700	69500	71882.16	75.51	44910	-395738	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	284879	6.17	0.49	12	0.46	11440.00	143975.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
44	20240423	140803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71800	2300	2	3.31	118647737400	1648772	103.90	70500	73200	69800	90300	48700	69500	71961.28	75.51	44910	-348982	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	289721	6.28	0.50	12	0.41	11440.00	143975.00	78600	20240314	-8.65	46150	20230707	55.58	78600	-8.65	20240314	48900	46.83	20240119	78600	-8.65	20240314	46150	55.58	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
45	20240423	130801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72400	2900	2	4.17	103805713700	1443023	90.93	70500	73200	69800	90300	48700	69500	71936.29	75.51	44910	-276602	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	292142	6.33	0.50	12	0.36	11440.00	143975.00	78600	20240314	-7.89	46150	20230707	56.88	78600	-7.89	20240314	48900	48.06	20240119	78600	-7.89	20240314	46150	56.88	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
46	20240423	120802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72600	3100	2	4.46	86410667800	1203951	75.87	70500	73200	69800	90300	48700	69500	71772.58	75.51	44910	-187360	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	292949	6.35	0.50	12	0.30	11440.00	143975.00	78600	20240314	-7.63	46150	20230707	57.31	78600	-7.63	20240314	48900	48.47	20240119	78600	-7.63	20240314	46150	57.31	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
47	20240423	110803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72000	2500	2	3.60	59819480900	838240	52.82	70500	72300	69800	90300	48700	69500	71363.20	75.51	44910	-125134	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	290528	6.29	0.50	12	0.21	11440.00	143975.00	78600	20240314	-8.40	46150	20230707	56.01	78600	-8.40	20240314	48900	47.24	20240119	78600	-8.40	20240314	46150	56.01	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
48	20240423	100802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	71500	2000	2	2.88	40823832500	573620	36.15	70500	72300	69800	90300	48700	69500	71168.78	75.51	44910	-65378	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	288510	6.25	0.50	12	0.14	11440.00	143975.00	78600	20240314	-9.03	46150	20230707	54.93	78600	-9.03	20240314	48900	46.22	20240119	78600	-9.03	20240314	46150	54.93	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
49	20240423	090802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70500	1000	2	1.44	12879482900	183118	11.54	70500	70700	69800	90300	48700	69500	70334.34	75.51	44910	-21735	72966	71232	68466	66732	63966	72100	67600	20906	20800	5000	54210	100	1	403511072	284475	6.16	0.49	12	0.05	11440.00	143975.00	78600	20240314	-10.31	46150	20230707	52.76	78600	-10.31	20240314	48900	44.17	20240119	78600	-10.31	20240314	46150	52.76	20230707	0.05	N	105560	5000	20905 억		304671251	N	N	12530	N	00	N
50	20240422	160759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	5800	2	9.11	108056699100	1573745	161.70	65700	70200	65700	82800	44600	63700	68661.87	75.52	0	-173101	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	280440	6.08	0.48	12	0.39	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	12530	N	00	N
51	20240422	150759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	6400	2	10.05	98947785700	1442857	148.25	65700	70200	65700	82800	44600	63700	68577.84	75.52	0	-168308	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	282861	6.13	0.49	12	0.36	11440.00	143975.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
52	20240422	140759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69700	6000	2	9.42	81381074200	1191644	122.44	65700	69900	65700	82800	44600	63700	68293.29	75.52	0	-121485	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	281247	6.09	0.48	12	0.30	11440.00	143975.00	78600	20240314	-11.32	46150	20230707	51.03	78600	-11.32	20240314	48900	42.54	20240119	78600	-11.32	20240314	46150	51.03	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
53	20240422	130757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69600	5900	2	9.26	71512065500	1049923	107.88	65700	69700	65700	82800	44600	63700	68111.92	75.52	0	-90118	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	280844	6.08	0.48	12	0.26	11440.00	143975.00	78600	20240314	-11.45	46150	20230707	50.81	78600	-11.45	20240314	48900	42.33	20240119	78600	-11.45	20240314	46150	50.81	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
54	20240422	120757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	5800	2	9.11	62290134300	916994	94.22	65700	69700	65700	82800	44600	63700	67928.83	75.52	0	-42348	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	280440	6.08	0.48	12	0.23	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
55	20240422	110757	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	5200	2	8.16	52937776800	781968	80.35	65700	69300	65700	82800	44600	63700	67698.37	75.52	0	-8547	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	278019	6.02	0.48	12	0.19	11440.00	143975.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
56	20240422	100758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68100	4400	2	6.91	36796784400	547500	56.26	65700	68200	65700	82800	44600	63700	67209.03	75.52	0	45266	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	274791	5.95	0.47	12	0.14	11440.00	143975.00	78600	20240314	-13.36	46150	20230707	47.56	78600	-13.36	20240314	48900	39.26	20240119	78600	-13.36	20240314	46150	47.56	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
57	20240422	090758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66800	3100	2	4.87	11584894500	174078	17.89	65700	67400	65700	82800	44600	63700	66550.77	75.52	0	56159	65100	64400	63200	62500	61300	64750	62850	20906	19100	5000	49680	100	1	403511072	269545	5.84	0.46	12	0.04	11440.00	143975.00	78600	20240314	-15.01	46150	20230707	44.75	78600	-15.01	20240314	48900	36.61	20240119	78600	-15.01	20240314	46150	44.75	20230707	0.05	N	105560	5000	20905 억		304716065	N	N	4432	N	00	N
58	20240419	160723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63700	-300	5	-0.47	61347790500	972889	74.95	63300	63900	62000	83200	44800	64000	63056.86	75.48	0	102659	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	257037	5.57	0.44	12	0.24	11440.00	143975.00	78600	20240314	-18.96	46150	20230707	38.03	78600	-18.96	20240314	48900	30.27	20240119	78600	-18.96	20240314	46150	38.03	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	4432	N	00	N
59	20240419	150730	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63600	-400	5	-0.62	52586904700	835353	64.36	63300	63800	62000	83200	44800	64000	62951.40	75.48	0	73073	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	256633	5.56	0.44	12	0.21	11440.00	143975.00	78600	20240314	-19.08	46150	20230707	37.81	78600	-19.08	20240314	48900	30.06	20240119	78600	-19.08	20240314	46150	37.81	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
60	20240419	140723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63500	-500	5	-0.78	44898371000	714423	55.04	63300	63700	62000	83200	44800	64000	62845.24	75.48	0	56008	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	256230	5.55	0.44	12	0.18	11440.00	143975.00	78600	20240314	-19.21	46150	20230707	37.59	78600	-19.21	20240314	48900	29.86	20240119	78600	-19.21	20240314	46150	37.59	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
61	20240419	130724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63200	-800	5	-1.25	38357473400	610969	47.07	63300	63700	62000	83200	44800	64000	62780.88	75.48	0	40447	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	255019	5.52	0.44	12	0.15	11440.00	143975.00	78600	20240314	-19.59	46150	20230707	36.94	78600	-19.59	20240314	48900	29.24	20240119	78600	-19.59	20240314	46150	36.94	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
62	20240419	120721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	62800	-1200	5	-1.88	32093750400	511202	39.38	63300	63700	62000	83200	44800	64000	62780.36	75.48	0	43913	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	253405	5.49	0.44	12	0.13	11440.00	143975.00	78600	20240314	-20.10	46150	20230707	36.08	78600	-20.10	20240314	48900	28.43	20240119	78600	-20.10	20240314	46150	36.08	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
63	20240419	110729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	62700	-1300	5	-2.03	25842455700	411134	31.67	63300	63700	62000	83200	44800	64000	62855.84	75.48	0	47192	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	253001	5.48	0.44	12	0.10	11440.00	143975.00	78600	20240314	-20.23	46150	20230707	35.86	78600	-20.23	20240314	48900	28.22	20240119	78600	-20.23	20240314	46150	35.86	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
64	20240419	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63400	-600	5	-0.94	17148473400	272221	20.97	63300	63700	62400	83200	44800	64000	62993.76	75.48	0	32934	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	255826	5.54	0.44	12	0.07	11440.00	143975.00	78600	20240314	-19.34	46150	20230707	37.38	78600	-19.34	20240314	48900	29.65	20240119	78600	-19.34	20240314	46150	37.38	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
65	20240419	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	62700	-1300	5	-2.03	5189588800	82278	6.34	63300	63700	62700	83200	44800	64000	63071.03	75.48	0	-879	65666	64832	63966	63132	62266	65250	63550	20906	19200	5000	49920	100	1	403511072	253001	5.48	0.44	12	0.02	11440.00	143975.00	78600	20240314	-20.23	46150	20230707	35.86	78600	-20.23	20240314	48900	28.22	20240119	78600	-20.23	20240314	46150	35.86	20230707	0.05	N	105560	5000	20905 억		304584592	N	N	6986	N	00	N
66	20240418	160721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64000	900	2	1.43	82560655800	1289973	126.02	63500	64800	63100	82000	44200	63100	64001.89	75.52	0	94857	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	258247	5.59	0.44	12	0.32	11440.00	143975.00	78600	20240314	-18.58	46150	20230707	38.68	78600	-18.58	20240314	48900	30.88	20240119	78600	-18.58	20240314	46150	38.68	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6986	N	00	N
67	20240418	150719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64400	1300	2	2.06	67007037600	1047091	102.29	63500	64800	63100	82000	44200	63100	63993.57	75.52	0	57431	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	259861	5.63	0.45	12	0.26	11440.00	143975.00	78600	20240314	-18.07	46150	20230707	39.54	78600	-18.07	20240314	48900	31.70	20240119	78600	-18.07	20240314	46150	39.54	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
68	20240418	140726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64000	900	2	1.43	56487432100	883747	86.33	63500	64800	63100	82000	44200	63100	63918.16	75.52	0	61136	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	258247	5.59	0.44	12	0.22	11440.00	143975.00	78600	20240314	-18.58	46150	20230707	38.68	78600	-18.58	20240314	48900	30.88	20240119	78600	-18.58	20240314	46150	38.68	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
69	20240418	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64600	1500	2	2.38	43170730900	677308	66.17	63500	64700	63100	82000	44200	63100	63738.76	75.52	0	82015	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	260668	5.65	0.45	12	0.17	11440.00	143975.00	78600	20240314	-17.81	46150	20230707	39.98	78600	-17.81	20240314	48900	32.11	20240119	78600	-17.81	20240314	46150	39.98	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
70	20240418	120718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64200	1100	2	1.74	34113659400	536475	52.41	63500	64200	63100	82000	44200	63100	63588.59	75.52	0	84093	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	259054	5.61	0.45	12	0.13	11440.00	143975.00	78600	20240314	-18.32	46150	20230707	39.11	78600	-18.32	20240314	48900	31.29	20240119	78600	-18.32	20240314	46150	39.11	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
71	20240418	110720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63600	500	2	0.79	24049191800	378837	37.01	63500	63900	63100	82000	44200	63100	63481.70	75.52	0	64811	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	256633	5.56	0.44	12	0.09	11440.00	143975.00	78600	20240314	-19.08	46150	20230707	37.81	78600	-19.08	20240314	48900	30.06	20240119	78600	-19.08	20240314	46150	37.81	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
72	20240418	100720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63600	500	2	0.79	17277252800	272190	26.59	63500	63900	63100	82000	44200	63100	63475.06	75.52	0	73949	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	256633	5.56	0.44	12	0.07	11440.00	143975.00	78600	20240314	-19.08	46150	20230707	37.81	78600	-19.08	20240314	48900	30.06	20240119	78600	-19.08	20240314	46150	37.81	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
73	20240418	090720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63500	400	2	0.63	3982335000	62840	6.14	63500	63500	63100	82000	44200	63100	63372.89	75.52	0	17083	65833	64466	63733	62366	61633	64100	62000	20906	18900	5000	49210	100	1	403511072	256230	5.55	0.44	12	0.02	11440.00	143975.00	78600	20240314	-19.21	46150	20230707	37.59	78600	-19.21	20240314	48900	29.86	20240119	78600	-19.21	20240314	46150	37.59	20230707	0.05	N	105560	5000	20905 억		304748278	N	N	6157	N	00	N
74	20240417	160713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63100	-1300	5	-2.02	62060191500	973065	69.92	64400	65100	63000	83700	45100	64400	63778.57	75.53	0	1327	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	254615	5.52	0.44	12	0.24	11440.00	143975.00	78600	20240314	-19.72	46150	20230707	36.73	78600	-19.72	20240314	48900	29.04	20240119	78600	-19.72	20240314	46150	36.73	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	6157	N	00	N
75	20240417	150727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63400	-1000	5	-1.55	50489008700	789730	56.75	64400	65100	63200	83700	45100	64400	63931.99	75.53	0	-31674	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	255826	5.54	0.44	12	0.20	11440.00	143975.00	78600	20240314	-19.34	46150	20230707	37.38	78600	-19.34	20240314	48900	29.65	20240119	78600	-19.34	20240314	46150	37.38	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
76	20240417	140719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63900	-500	5	-0.78	42197783900	659547	47.39	64400	65100	63200	83700	45100	64400	63979.95	75.53	0	-42449	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	257844	5.59	0.44	12	0.16	11440.00	143975.00	78600	20240314	-18.70	46150	20230707	38.46	78600	-18.70	20240314	48900	30.67	20240119	78600	-18.70	20240314	46150	38.46	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
77	20240417	130722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63600	-800	5	-1.24	35162510700	548849	39.44	64400	65100	63300	83700	45100	64400	64065.91	75.53	0	-60331	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	256633	5.56	0.44	12	0.14	11440.00	143975.00	78600	20240314	-19.08	46150	20230707	37.81	78600	-19.08	20240314	48900	30.06	20240119	78600	-19.08	20240314	46150	37.81	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
78	20240417	120723	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64100	-300	5	-0.47	29747918200	464105	33.35	64400	65100	63300	83700	45100	64400	64097.39	75.53	0	-58608	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	258651	5.60	0.45	12	0.12	11440.00	143975.00	78600	20240314	-18.45	46150	20230707	38.89	78600	-18.45	20240314	48900	31.08	20240119	78600	-18.45	20240314	46150	38.89	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
79	20240417	110725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63600	-800	5	-1.24	25107921600	391354	28.12	64400	65100	63300	83700	45100	64400	64156.55	75.53	0	-58470	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	256633	5.56	0.44	12	0.10	11440.00	143975.00	78600	20240314	-19.08	46150	20230707	37.81	78600	-19.08	20240314	48900	30.06	20240119	78600	-19.08	20240314	46150	37.81	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
80	20240417	100719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64000	-400	5	-0.62	16279227000	252887	18.17	64400	65100	63900	83700	45100	64400	64373.52	75.53	0	-51409	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	258247	5.59	0.44	12	0.06	11440.00	143975.00	78600	20240314	-18.58	46150	20230707	38.68	78600	-18.58	20240314	48900	30.88	20240119	78600	-18.58	20240314	46150	38.68	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
81	20240417	090717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64500	100	2	0.16	3752185100	58011	4.17	64400	65100	64400	83700	45100	64400	64680.59	75.53	0	-6957	66533	65466	64533	63466	62533	65000	63000	20906	19300	5000	50230	100	1	403511072	260265	5.64	0.45	12	0.01	11440.00	143975.00	78600	20240314	-17.94	46150	20230707	39.76	78600	-17.94	20240314	48900	31.90	20240119	78600	-17.94	20240314	46150	39.76	20230707	0.04	N	105560	5000	20905 억		304756822	N	N	3301	N	00	N
82	20240416	160720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64400	-1800	5	-2.72	89335619000	1385238	101.23	65300	65600	63600	86000	46400	66200	64491.17	75.49	0	109902	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	259861	5.63	0.45	12	0.34	11440.00	143975.00	78600	20240314	-18.07	46150	20230707	39.54	78600	-18.07	20240314	48900	31.70	20240119	78600	-18.07	20240314	46150	39.54	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	3301	N	00	N
83	20240416	150719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64400	-1800	5	-2.72	78669827400	1219623	89.13	65300	65600	63600	86000	46400	66200	64503.39	75.49	0	92750	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	259861	5.63	0.45	12	0.30	11440.00	143975.00	78600	20240314	-18.07	46150	20230707	39.54	78600	-18.07	20240314	48900	31.70	20240119	78600	-18.07	20240314	46150	39.54	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
84	20240416	140718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64300	-1900	5	-2.87	65809082400	1019769	74.52	65300	65600	63600	86000	46400	66200	64533.31	75.49	0	20735	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	259458	5.62	0.45	12	0.25	11440.00	143975.00	78600	20240314	-18.19	46150	20230707	39.33	78600	-18.19	20240314	48900	31.49	20240119	78600	-18.19	20240314	46150	39.33	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
85	20240416	130718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	63700	-2500	5	-3.78	55241226000	854804	62.47	65300	65600	63600	86000	46400	66200	64624.43	75.49	0	-25363	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	257037	5.57	0.44	12	0.21	11440.00	143975.00	78600	20240314	-18.96	46150	20230707	38.03	78600	-18.96	20240314	48900	30.27	20240119	78600	-18.96	20240314	46150	38.03	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
86	20240416	120721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64300	-1900	5	-2.87	42022676400	648618	47.40	65300	65600	64100	86000	46400	66200	64788.01	75.49	0	-57026	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	259458	5.62	0.45	12	0.16	11440.00	143975.00	78600	20240314	-18.19	46150	20230707	39.33	78600	-18.19	20240314	48900	31.49	20240119	78600	-18.19	20240314	46150	39.33	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
87	20240416	110718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64300	-1900	5	-2.87	32217146900	496145	36.26	65300	65600	64200	86000	46400	66200	64934.93	75.49	0	-73676	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	259458	5.62	0.45	12	0.12	11440.00	143975.00	78600	20240314	-18.19	46150	20230707	39.33	78600	-18.19	20240314	48900	31.49	20240119	78600	-18.19	20240314	46150	39.33	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
88	20240416	100710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	64500	-1700	5	-2.57	21110701000	324124	23.69	65300	65600	64500	86000	46400	66200	65131.54	75.49	0	-59724	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	260265	5.64	0.45	12	0.08	11440.00	143975.00	78600	20240314	-17.94	46150	20230707	39.76	78600	-17.94	20240314	48900	31.90	20240119	78600	-17.94	20240314	46150	39.76	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
89	20240416	090710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65000	-1200	5	-1.81	6754701400	103356	7.55	65300	65600	65000	86000	46400	66200	65353.70	75.49	0	-25975	68466	67332	65766	64632	63066	67550	64850	20906	19800	5000	51630	100	1	403511072	262282	5.68	0.45	12	0.03	11440.00	143975.00	78600	20240314	-17.30	46150	20230707	40.85	78600	-17.30	20240314	48900	32.92	20240119	78600	-17.30	20240314	46150	40.85	20230707	0.04	N	105560	5000	20905 억		304593318	N	N	20023	N	00	N
90	20240415	160709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66200	-100	5	-0.15	84480138900	1287973	73.14	66200	66900	64200	86100	46500	66300	65591.48	75.49	-11970	206426	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	267124	5.79	0.46	12	0.32	11440.00	143975.00	78600	20240314	-15.78	46150	20230707	43.45	78600	-15.78	20240314	48900	35.38	20240119	78600	-15.78	20240314	46150	43.45	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	20023	N	00	N
91	20240415	150713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66200	-100	5	-0.15	72723959800	1110268	63.05	66200	66900	64200	86100	46500	66300	65501.26	75.49	-11970	177685	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	267124	5.79	0.46	12	0.28	11440.00	143975.00	78600	20240314	-15.78	46150	20230707	43.45	78600	-15.78	20240314	48900	35.38	20240119	78600	-15.78	20240314	46150	43.45	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
92	20240415	140706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66500	200	2	0.30	62453178600	955072	54.23	66200	66900	64200	86100	46500	66300	65391.06	75.49	-11970	143208	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	268335	5.81	0.46	12	0.24	11440.00	143975.00	78600	20240314	-15.39	46150	20230707	44.10	78600	-15.39	20240314	48900	35.99	20240119	78600	-15.39	20240314	46150	44.10	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
93	20240415	130700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66100	-200	5	-0.30	55108053500	844690	47.97	66200	66500	64200	86100	46500	66300	65240.55	75.49	-11970	129999	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	266721	5.78	0.46	12	0.21	11440.00	143975.00	78600	20240314	-15.90	46150	20230707	43.23	78600	-15.90	20240314	48900	35.17	20240119	78600	-15.90	20240314	46150	43.23	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
94	20240415	120711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65900	-400	5	-0.60	46716229000	717620	40.75	66200	66300	64200	86100	46500	66300	65098.82	75.49	-11970	131447	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	265914	5.76	0.46	12	0.18	11440.00	143975.00	78600	20240314	-16.16	46150	20230707	42.80	78600	-16.16	20240314	48900	34.76	20240119	78600	-16.16	20240314	46150	42.80	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
95	20240415	110711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65800	-500	5	-0.75	37404186900	576009	32.71	66200	66300	64200	86100	46500	66300	64936.78	75.49	-11970	133981	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	265510	5.75	0.46	12	0.14	11440.00	143975.00	78600	20240314	-16.28	46150	20230707	42.58	78600	-16.28	20240314	48900	34.56	20240119	78600	-16.28	20240314	46150	42.58	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
96	20240415	100706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65000	-1300	5	-1.96	26337231800	405884	23.05	66200	66300	64200	86100	46500	66300	64888.53	75.49	-11970	106368	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	262282	5.68	0.45	12	0.10	11440.00	143975.00	78600	20240314	-17.30	46150	20230707	40.85	78600	-17.30	20240314	48900	32.92	20240119	78600	-17.30	20240314	46150	40.85	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
97	20240415	090712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65200	-1100	5	-1.66	4838897500	73544	4.18	66200	66300	65200	86100	46500	66300	65795.88	75.49	-11970	23180	68366	67332	66366	65332	64366	66850	64850	20906	19800	5000	51710	100	1	403511072	263089	5.70	0.45	12	0.02	11440.00	143975.00	78600	20240314	-17.05	46150	20230707	41.28	78600	-17.05	20240314	48900	33.33	20240119	78600	-17.05	20240314	46150	41.28	20230707	0.04	N	105560	5000	20905 억		304623296	N	N	1059	N	00	N
98	20240412	160706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66300	-2000	5	-2.93	116400133400	1756967	60.60	67400	67400	65400	88700	47900	68300	66250.30	75.49	0	-40742	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	267528	5.80	0.46	12	0.44	11440.00	143975.00	78600	20240314	-15.65	46150	20230707	43.66	78600	-15.65	20240314	48900	35.58	20240119	78600	-15.65	20240314	46150	43.66	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	1059	N	00	N
99	20240412	150709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66100	-2200	5	-3.22	100873859700	1522524	52.51	67400	67400	65400	88700	47900	68300	66254.02	75.49	0	-41421	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	266721	5.78	0.46	12	0.38	11440.00	143975.00	78600	20240314	-15.90	46150	20230707	43.23	78600	-15.90	20240314	48900	35.17	20240119	78600	-15.90	20240314	46150	43.23	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
100	20240412	140706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66600	-1700	5	-2.49	82096829000	1238285	42.71	67400	67400	65400	88700	47900	68300	66298.40	75.49	0	-66600	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	268738	5.82	0.46	12	0.31	11440.00	143975.00	78600	20240314	-15.27	46150	20230707	44.31	78600	-15.27	20240314	48900	36.20	20240119	78600	-15.27	20240314	46150	44.31	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
101	20240412	130659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66200	-2100	5	-3.07	71887515300	1084183	37.40	67400	67400	65400	88700	47900	68300	66305.23	75.49	0	-41242	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	267124	5.79	0.46	12	0.27	11440.00	143975.00	78600	20240314	-15.78	46150	20230707	43.45	78600	-15.78	20240314	48900	35.38	20240119	78600	-15.78	20240314	46150	43.45	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
102	20240412	120705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66800	-1500	5	-2.20	60842883300	917621	31.65	67400	67400	65400	88700	47900	68300	66304.47	75.49	0	-12892	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	269545	5.84	0.46	12	0.23	11440.00	143975.00	78600	20240314	-15.01	46150	20230707	44.75	78600	-15.01	20240314	48900	36.61	20240119	78600	-15.01	20240314	46150	44.75	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
103	20240412	110703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66600	-1700	5	-2.49	51474862100	777247	26.81	67400	67400	65400	88700	47900	68300	66226.48	75.49	0	-15385	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	268738	5.82	0.46	12	0.19	11440.00	143975.00	78600	20240314	-15.27	46150	20230707	44.31	78600	-15.27	20240314	48900	36.20	20240119	78600	-15.27	20240314	46150	44.31	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
104	20240412	100703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65900	-2400	5	-3.51	38011957900	573210	19.77	67400	67400	65400	88700	47900	68300	66313.31	75.49	0	-7187	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	265914	5.76	0.46	12	0.14	11440.00	143975.00	78600	20240314	-16.16	46150	20230707	42.80	78600	-16.16	20240314	48900	34.76	20240119	78600	-16.16	20240314	46150	42.80	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
105	20240412	090703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	66900	-1400	5	-2.05	9752086800	145805	5.03	67400	67400	66500	88700	47900	68300	66881.97	75.49	0	5046	72033	70166	67333	65466	62633	71100	66400	20906	20400	5000	53270	100	1	403511072	269949	5.85	0.46	12	0.04	11440.00	143975.00	78600	20240314	-14.89	46150	20230707	44.96	78600	-14.89	20240314	48900	36.81	20240119	78600	-14.89	20240314	46150	44.96	20230707	0.04	N	105560	5000	20905 억		304593627	N	N	13370	N	00	N
106	20240411	160658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68300	-800	5	-1.16	178172294000	2649211	368.55	64500	69200	64500	89800	48400	69100	67254.17	75.51	0	-114201	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	275598	5.97	0.47	12	0.66	11440.00	143975.00	78600	20240314	-13.10	46150	20230707	48.00	78600	-13.10	20240314	48900	39.67	20240119	78600	-13.10	20240314	46150	48.00	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	13370	N	00	N
107	20240411	150705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68000	-1100	5	-1.59	154179263400	2297645	319.64	64500	69200	64500	89800	48400	69100	67103.00	75.51	0	-53672	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	274388	5.94	0.47	12	0.57	11440.00	143975.00	78600	20240314	-13.49	46150	20230707	47.35	78600	-13.49	20240314	48900	39.06	20240119	78600	-13.49	20240314	46150	47.35	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
108	20240411	140701	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68500	-600	5	-0.87	139074935800	2076774	288.92	64500	69200	64500	89800	48400	69100	66966.61	75.51	0	-38969	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	276405	5.99	0.48	12	0.51	11440.00	143975.00	78600	20240314	-12.85	46150	20230707	48.43	78600	-12.85	20240314	48900	40.08	20240119	78600	-12.85	20240314	46150	48.43	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
109	20240411	130654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68600	-500	5	-0.72	126384869700	1891955	263.20	64500	69200	64500	89800	48400	69100	66800.97	75.51	0	-16721	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	276809	6.00	0.48	12	0.47	11440.00	143975.00	78600	20240314	-12.72	46150	20230707	48.65	78600	-12.72	20240314	48900	40.29	20240119	78600	-12.72	20240314	46150	48.65	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
110	20240411	120703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68600	-500	5	-0.72	115362071700	1731787	240.92	64500	68700	64500	89800	48400	69100	66614.19	75.51	0	-18522	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	276809	6.00	0.48	12	0.43	11440.00	143975.00	78600	20240314	-12.72	46150	20230707	48.65	78600	-12.72	20240314	48900	40.29	20240119	78600	-12.72	20240314	46150	48.65	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
111	20240411	110656	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68300	-800	5	-1.16	105030128600	1580093	219.82	64500	68700	64500	89800	48400	69100	66470.53	75.51	0	1573	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	275598	5.97	0.47	12	0.39	11440.00	143975.00	78600	20240314	-13.10	46150	20230707	48.00	78600	-13.10	20240314	48900	39.67	20240119	78600	-13.10	20240314	46150	48.00	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
112	20240411	100703	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67400	-1700	5	-2.46	82947863100	1255437	174.65	64500	67700	64500	89800	48400	69100	66070.44	75.51	0	17004	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	271966	5.89	0.47	12	0.31	11440.00	143975.00	78600	20240314	-14.25	46150	20230707	46.05	78600	-14.25	20240314	48900	37.83	20240119	78600	-14.25	20240314	46150	46.05	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
113	20240411	090700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	65600	-3500	5	-5.07	26053471300	399418	55.57	64500	66100	64500	89800	48400	69100	65226.71	75.51	0	-47468	71300	70200	69600	68500	67900	69900	68200	20906	20700	5000	53890	100	1	403511072	264703	5.73	0.46	12	0.10	11440.00	143975.00	78600	20240314	-16.54	46150	20230707	42.15	78600	-16.54	20240314	48900	34.15	20240119	78600	-16.54	20240314	46150	42.15	20230707	0.05	N	105560	5000	20905 억		304681055	N	N	229	N	00	N
114	20240409	160648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69100	-200	5	-0.29	49845007200	716132	87.98	70700	70700	69000	90000	48600	69300	69603.39	75.53	0	-109272	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	278826	6.04	0.48	12	0.18	11440.00	143975.00	78600	20240314	-12.09	46150	20230707	49.73	78600	-12.09	20240314	48900	41.31	20240119	78600	-12.09	20240314	46150	49.73	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	229	N	00	N
115	20240409	150654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69300	0	3	0.00	42832370700	614687	75.51	70700	70700	69100	90000	48600	69300	69681.60	75.53	0	-87474	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	279633	6.06	0.48	12	0.15	11440.00	143975.00	78600	20240314	-11.83	46150	20230707	50.16	78600	-11.83	20240314	48900	41.72	20240119	78600	-11.83	20240314	46150	50.16	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
116	20240409	140658	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	200	2	0.29	34638041600	496681	61.02	70700	70700	69100	90000	48600	69300	69739.01	75.53	0	-58322	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	280440	6.08	0.48	12	0.12	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
117	20240409	130651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69400	100	2	0.14	29079813100	416614	51.18	70700	70700	69100	90000	48600	69300	69800.37	75.53	0	-39900	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	280037	6.07	0.48	12	0.10	11440.00	143975.00	78600	20240314	-11.70	46150	20230707	50.38	78600	-11.70	20240314	48900	41.92	20240119	78600	-11.70	20240314	46150	50.38	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
118	20240409	120653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	600	2	0.87	24214474400	346846	42.61	70700	70700	69100	90000	48600	69300	69813.33	75.53	0	-31110	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	282054	6.11	0.49	12	0.09	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
119	20240409	110653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69700	400	2	0.58	18981989500	271983	33.41	70700	70700	69100	90000	48600	69300	69791.09	75.53	0	-41102	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	281247	6.09	0.48	12	0.07	11440.00	143975.00	78600	20240314	-11.32	46150	20230707	51.03	78600	-11.32	20240314	48900	42.54	20240119	78600	-11.32	20240314	46150	51.03	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
120	20240409	100648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69700	400	2	0.58	13786244300	197391	24.25	70700	70700	69100	90000	48600	69300	69842.31	75.53	0	-24432	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	281247	6.09	0.48	12	0.05	11440.00	143975.00	78600	20240314	-11.32	46150	20230707	51.03	78600	-11.32	20240314	48900	42.54	20240119	78600	-11.32	20240314	46150	51.03	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
121	20240409	090700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	600	2	0.87	3803839700	54071	6.64	70700	70700	69800	90000	48600	69300	70348.98	75.53	0	-1273	71566	70432	69566	68432	67566	71000	69000	20906	20700	5000	54050	100	1	403511072	282054	6.11	0.49	12	0.01	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.04	N	105560	5000	20905 억		304786351	N	N	954	N	00	N
122	20240408	160646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69300	200	2	0.29	56892970000	813255	94.59	68900	70700	68700	89800	48400	69100	69957.15	75.50	0	-90512	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	279633	6.06	0.48	12	0.20	11440.00	143975.00	78600	20240314	-11.83	46150	20230707	50.16	78600	-11.83	20240314	48900	41.72	20240119	78600	-11.83	20240314	46150	50.16	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	953	N	00	N
123	20240408	150651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	700	2	1.01	47696422900	680674	79.17	68900	70700	68700	89800	48400	69100	70072.34	75.50	0	-97636	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	281651	6.10	0.48	12	0.17	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
124	20240408	140653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1000	2	1.45	40427361400	576611	67.06	68900	70700	68700	89800	48400	69100	70112.02	75.50	0	-102993	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	282861	6.13	0.49	12	0.14	11440.00	143975.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
125	20240408	130649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1000	2	1.45	35644317400	508536	59.15	68900	70700	68700	89800	48400	69100	70092.02	75.50	0	-82868	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	282861	6.13	0.49	12	0.13	11440.00	143975.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
126	20240408	120652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70600	1500	2	2.17	31002639600	442400	51.45	68900	70700	68700	89800	48400	69100	70078.30	75.50	0	-53179	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	284879	6.17	0.49	12	0.11	11440.00	143975.00	78600	20240314	-10.18	46150	20230707	52.98	78600	-10.18	20240314	48900	44.38	20240119	78600	-10.18	20240314	46150	52.98	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
127	20240408	110654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70500	1400	2	2.03	24385880900	348615	40.55	68900	70600	68700	89800	48400	69100	69950.75	75.50	0	-27381	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	284475	6.16	0.49	12	0.09	11440.00	143975.00	78600	20240314	-10.31	46150	20230707	52.76	78600	-10.31	20240314	48900	44.17	20240119	78600	-10.31	20240314	46150	52.76	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
128	20240408	100645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	70100	1000	2	1.45	16365589000	234630	27.29	68900	70300	68700	89800	48400	69100	69750.62	75.50	0	-10634	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	282861	6.13	0.49	12	0.06	11440.00	143975.00	78600	20240314	-10.81	46150	20230707	51.90	78600	-10.81	20240314	48900	43.35	20240119	78600	-10.81	20240314	46150	51.90	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
129	20240408	090654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	400	2	0.58	4903932500	70714	8.22	68900	69900	68700	89800	48400	69100	69348.82	75.50	0	-3194	70766	69932	69166	68332	67566	70350	68750	20906	20700	5000	53890	100	1	403511072	280440	6.08	0.48	12	0.02	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304656451	N	N	4420	N	00	N
130	20240405	160653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69100	-400	5	-0.58	59002695000	848373	74.75	68400	70000	68400	90300	48700	69500	69548.71	75.53	0	-81173	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	278826	6.04	0.48	12	0.21	11440.00	143975.00	78600	20240314	-12.09	46150	20230707	49.73	78600	-12.09	20240314	48900	41.31	20240119	78600	-12.09	20240314	46150	49.73	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	4420	N	00	N
131	20240405	150648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69200	-300	5	-0.43	52163125800	749509	66.04	68400	70000	68400	90300	48700	69500	69596.40	75.53	0	-97396	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	279230	6.05	0.48	12	0.19	11440.00	143975.00	78600	20240314	-11.96	46150	20230707	49.95	78600	-11.96	20240314	48900	41.51	20240119	78600	-11.96	20240314	46150	49.95	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
132	20240405	140648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	42185651500	606112	53.41	68400	70000	68400	90300	48700	69500	69600.43	75.53	0	-72382	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	281651	6.10	0.48	12	0.15	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
133	20240405	130646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69600	100	2	0.14	33978953800	488371	43.03	68400	70000	68400	90300	48700	69500	69576.12	75.53	0	-51276	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	280844	6.08	0.48	12	0.12	11440.00	143975.00	78600	20240314	-11.45	46150	20230707	50.81	78600	-11.45	20240314	48900	42.33	20240119	78600	-11.45	20240314	46150	50.81	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
134	20240405	120647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	28133272400	404550	35.65	68400	70000	68400	90300	48700	69500	69542.14	75.53	0	-40233	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	281651	6.10	0.48	12	0.10	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
135	20240405	110651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	0	3	0.00	21915143400	315200	27.77	68400	70000	68400	90300	48700	69500	69527.74	75.53	0	-21098	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	280440	6.08	0.48	12	0.08	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
136	20240405	100555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	12217939000	176159	15.52	68400	70000	68400	90300	48700	69500	69357.41	75.53	0	-2412	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	281651	6.10	0.48	12	0.04	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
137	20240405	090639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69800	300	2	0.43	3510620400	50854	4.48	68400	69900	68400	90300	48700	69500	69032.91	75.53	0	9766	72166	70832	69266	67932	66366	71500	68600	20906	20800	5000	54210	100	1	403511072	281651	6.10	0.48	12	0.01	11440.00	143975.00	78600	20240314	-11.20	46150	20230707	51.25	78600	-11.20	20240314	48900	42.74	20240119	78600	-11.20	20240314	46150	51.25	20230707	0.04	N	105560	5000	20905 억		304779066	N	N	3941	N	00	N
138	20240404	160639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	2200	2	3.27	70405215900	1013726	66.89	68100	70600	67700	87400	47200	67300	69451.89	75.54	0	-165879	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	280440	6.08	0.48	12	0.25	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	3941	N	00	N
139	20240404	150636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	2600	2	3.86	61228475300	881834	58.18	68100	70600	67700	87400	47200	67300	69433.11	75.54	0	-172099	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	282054	6.11	0.49	12	0.22	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
140	20240404	140639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69700	2400	2	3.57	52426885400	755438	49.84	68100	70600	67700	87400	47200	67300	69399.32	75.54	0	-119688	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	281247	6.09	0.48	12	0.19	11440.00	143975.00	78600	20240314	-11.32	46150	20230707	51.03	78600	-11.32	20240314	48900	42.54	20240119	78600	-11.32	20240314	46150	51.03	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
141	20240404	130632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	2200	2	3.27	45979503100	662636	43.72	68100	70600	67700	87400	47200	67300	69388.78	75.54	0	-52606	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	280440	6.08	0.48	12	0.16	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
142	20240404	120636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	2200	2	3.27	42530388500	613069	40.45	68100	70600	67700	87400	47200	67300	69372.92	75.54	0	-20788	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	280440	6.08	0.48	12	0.15	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
143	20240404	110638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	2200	2	3.27	36075325300	520331	34.33	68100	70600	67700	87400	47200	67300	69331.49	75.54	0	32159	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	280440	6.08	0.48	12	0.13	11440.00	143975.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
144	20240404	100637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69900	2600	2	3.86	27440150200	396643	26.17	68100	70600	67700	87400	47200	67300	69180.98	75.54	0	65375	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	282054	6.11	0.49	12	0.10	11440.00	143975.00	78600	20240314	-11.07	46150	20230707	51.46	78600	-11.07	20240314	48900	42.94	20240119	78600	-11.07	20240314	46150	51.46	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
145	20240404	090637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67900	600	2	0.89	5094849400	74697	4.93	68100	68700	67700	87400	47200	67300	68206.88	75.54	0	19141	69966	68632	67966	66632	65966	68300	66300	20906	20100	5000	52490	100	1	403511072	273984	5.94	0.47	12	0.02	11440.00	143975.00	78600	20240314	-13.61	46150	20230707	47.13	78600	-13.61	20240314	48900	38.85	20240119	78600	-13.61	20240314	46150	47.13	20230707	0.04	N	105560	5000	20905 억		304827115	N	N	125	N	00	N
146	20240403	160637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67300	-1600	5	-2.32	99288162700	1462811	109.70	68900	69300	67300	89500	48300	68900	67874.99	75.59	0	-136891	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	271563	6.30	0.56	12	0.36	10685.00	120321.00	78600	20240314	-14.38	46150	20230707	45.83	78600	-14.38	20240314	48900	37.63	20240119	78600	-14.38	20240314	46150	45.83	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	125	N	00	N
147	20240403	150635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67400	-1500	5	-2.18	75889394100	1115420	83.65	68900	69300	67300	89500	48300	68900	68036.50	75.59	0	-179032	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	271966	6.31	0.56	12	0.28	10685.00	120321.00	78600	20240314	-14.25	46150	20230707	46.05	78600	-14.25	20240314	48900	37.83	20240119	78600	-14.25	20240314	46150	46.05	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
148	20240403	140631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67900	-1000	5	-1.45	58083324300	852895	63.96	68900	69300	67500	89500	48300	68900	68101.24	75.59	0	-132653	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	273984	6.35	0.56	12	0.21	10685.00	120321.00	78600	20240314	-13.61	46150	20230707	47.13	78600	-13.61	20240314	48900	38.85	20240119	78600	-13.61	20240314	46150	47.13	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
149	20240403	130631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67900	-1000	5	-1.45	48823637000	716726	53.75	68900	69300	67500	89500	48300	68900	68120.21	75.59	0	-107379	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	273984	6.35	0.56	12	0.18	10685.00	120321.00	78600	20240314	-13.61	46150	20230707	47.13	78600	-13.61	20240314	48900	38.85	20240119	78600	-13.61	20240314	46150	47.13	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
150	20240403	120629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67800	-1100	5	-1.60	42681351100	626113	46.95	68900	69300	67500	89500	48300	68900	68168.60	75.59	0	-81123	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	273581	6.35	0.56	12	0.16	10685.00	120321.00	78600	20240314	-13.74	46150	20230707	46.91	78600	-13.74	20240314	48900	38.65	20240119	78600	-13.74	20240314	46150	46.91	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
151	20240403	110632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68000	-900	5	-1.31	34932245300	511931	38.39	68900	69300	67500	89500	48300	68900	68236.05	75.59	0	-66306	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	274388	6.36	0.57	12	0.13	10685.00	120321.00	78600	20240314	-13.49	46150	20230707	47.35	78600	-13.49	20240314	48900	39.06	20240119	78600	-13.49	20240314	46150	47.35	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
152	20240403	100632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68000	-900	5	-1.31	21594429600	315428	23.66	68900	69300	68000	89500	48300	68900	68460.53	75.59	0	-46280	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	274388	6.36	0.57	12	0.08	10685.00	120321.00	78600	20240314	-13.49	46150	20230707	47.35	78600	-13.49	20240314	48900	39.06	20240119	78600	-13.49	20240314	46150	47.35	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
153	20240403	090633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68300	-600	5	-0.87	4719475400	68565	5.14	68900	69300	68300	89500	48300	68900	68831.99	75.59	0	-19496	71566	70232	68666	67332	65766	70900	68000	20906	20600	5000	53740	100	1	403511072	275598	6.39	0.57	12	0.02	10685.00	120321.00	78600	20240314	-13.10	46150	20230707	48.00	78600	-13.10	20240314	48900	39.67	20240119	78600	-13.10	20240314	46150	48.00	20230707	0.04	N	105560	5000	20905 억		305005133	N	N	4037	N	00	N
154	20240402	160621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	500	2	0.73	91815318600	1332794	180.22	67500	70000	67100	88900	47900	68400	68889.39	75.63	0	82774	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	278019	6.45	0.57	12	0.33	10685.00	120321.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	4037	N	00	N
155	20240402	150629	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68600	200	2	0.29	74921512600	1087526	147.06	67500	70000	67100	88900	47900	68400	68891.75	75.63	0	474	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	276809	6.42	0.57	12	0.27	10685.00	120321.00	78600	20240314	-12.72	46150	20230707	48.65	78600	-12.72	20240314	48900	40.29	20240119	78600	-12.72	20240314	46150	48.65	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
156	20240402	140631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68400	0	3	0.00	60442034900	876357	118.50	67500	70000	67100	88900	47900	68400	68969.72	75.63	0	-34901	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	276002	6.40	0.57	12	0.22	10685.00	120321.00	78600	20240314	-12.98	46150	20230707	48.21	78600	-12.98	20240314	48900	39.88	20240119	78600	-12.98	20240314	46150	48.21	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
157	20240402	130622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68700	300	2	0.44	50804956800	735747	99.49	67500	70000	67100	88900	47900	68400	69052.30	75.63	0	-28260	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	277212	6.43	0.57	12	0.18	10685.00	120321.00	78600	20240314	-12.60	46150	20230707	48.86	78600	-12.60	20240314	48900	40.49	20240119	78600	-12.60	20240314	46150	48.86	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
158	20240402	120618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68900	500	2	0.73	43913331700	635724	85.96	67500	70000	67100	88900	47900	68400	69076.21	75.63	0	-12292	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	278019	6.45	0.57	12	0.16	10685.00	120321.00	78600	20240314	-12.34	46150	20230707	49.30	78600	-12.34	20240314	48900	40.90	20240119	78600	-12.34	20240314	46150	49.30	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
159	20240402	110623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69400	1000	2	1.46	37534979300	543678	73.52	67500	70000	67100	88900	47900	68400	69039.11	75.63	0	12105	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	280037	6.50	0.58	12	0.13	10685.00	120321.00	78600	20240314	-11.70	46150	20230707	50.38	78600	-11.70	20240314	48900	41.92	20240119	78600	-11.70	20240314	46150	50.38	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
160	20240402	100624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69600	1200	2	1.75	25343206000	368754	49.86	67500	70000	67100	88900	47900	68400	68726.69	75.63	0	38910	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	280844	6.51	0.58	12	0.09	10685.00	120321.00	78600	20240314	-11.45	46150	20230707	50.81	78600	-11.45	20240314	48900	42.33	20240119	78600	-11.45	20240314	46150	50.81	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
161	20240402	090624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	67400	-1000	5	-1.46	5015318500	74155	10.03	67500	68200	67300	88900	47900	68400	67631.82	75.63	0	-21325	70800	69600	68800	67600	66800	69200	67200	20906	20500	5000	53350	100	1	403511072	271966	6.31	0.56	12	0.02	10685.00	120321.00	78600	20240314	-14.25	46150	20230707	46.05	78600	-14.25	20240314	48900	37.83	20240119	78600	-14.25	20240314	46150	46.05	20230707	0.04	N	105560	5000	20905 억		305168652	N	N	6904	N	00	N
162	20240401	160621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68400	-1100	5	-1.58	49629794800	721039	71.80	69100	70000	68000	90300	48700	69500	68831.54	75.63	0	7232	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	276002	6.40	0.57	12	0.18	10685.00	120321.00	78600	20240314	-12.98	46150	20230707	48.21	78600	-12.98	20240314	48900	39.88	20240119	78600	-12.98	20240314	46150	48.21	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	6904	N	00	N
163	20240401	150623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68300	-1200	5	-1.73	44345969500	643800	64.11	69100	70000	68000	90300	48700	69500	68881.48	75.63	0	14928	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	275598	6.39	0.57	12	0.16	10685.00	120321.00	78600	20240314	-13.10	46150	20230707	48.00	78600	-13.10	20240314	48900	39.67	20240119	78600	-13.10	20240314	46150	48.00	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
164	20240401	140618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68200	-1300	5	-1.87	33335303800	482504	48.05	69100	70000	68100	90300	48700	69500	69088.04	75.63	0	6981	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	275195	6.38	0.57	12	0.12	10685.00	120321.00	78600	20240314	-13.23	46150	20230707	47.78	78600	-13.23	20240314	48900	39.47	20240119	78600	-13.23	20240314	46150	47.78	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
165	20240401	130616	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	68800	-700	5	-1.01	26145820300	377648	37.61	69100	70000	68700	90300	48700	69500	69233.23	75.63	0	8749	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	277616	6.44	0.57	12	0.09	10685.00	120321.00	78600	20240314	-12.47	46150	20230707	49.08	78600	-12.47	20240314	48900	40.70	20240119	78600	-12.47	20240314	46150	49.08	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
166	20240401	120623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69000	-500	5	-0.72	22050825000	318283	31.70	69100	70000	68700	90300	48700	69500	69280.48	75.63	0	15355	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	278423	6.46	0.57	12	0.08	10685.00	120321.00	78600	20240314	-12.21	46150	20230707	49.51	78600	-12.21	20240314	48900	41.10	20240119	78600	-12.21	20240314	46150	49.51	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
167	20240401	110621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69400	-100	5	-0.14	18320259500	264367	26.33	69100	70000	68700	90300	48700	69500	69298.50	75.63	0	16909	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	280037	6.50	0.58	12	0.07	10685.00	120321.00	78600	20240314	-11.70	46150	20230707	50.38	78600	-11.70	20240314	48900	41.92	20240119	78600	-11.70	20240314	46150	50.38	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
168	20240401	100618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69400	-100	5	-0.14	11444475900	165212	16.45	69100	70000	68700	90300	48700	69500	69271.30	75.63	0	17960	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	280037	6.50	0.58	12	0.04	10685.00	120321.00	78600	20240314	-11.70	46150	20230707	50.38	78600	-11.70	20240314	48900	41.92	20240119	78600	-11.70	20240314	46150	50.38	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N
169	20240401	090619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	69500	0	3	0.00	4145471300	59875	5.96	69100	70000	68700	90300	48700	69500	69234.92	75.63	0	10722	72566	71032	70266	68732	67966	70650	68350	20906	20800	5000	54210	100	1	403511072	280440	6.50	0.58	12	0.01	10685.00	120321.00	78600	20240314	-11.58	46150	20230707	50.60	78600	-11.58	20240314	48900	42.13	20240119	78600	-11.58	20240314	46150	50.60	20230707	0.04	N	105560	5000	20905 억		305167778	N	N	7255	N	00	N