KissMeData/192400/price/prices-20250401.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	20250430	160920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-200	5	-0.82	129256350	5331	30.81	24300	24550	23900	31850	17150	24500	24246.13	11.83	0	-2143	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8642	6.29	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.52	18210	20240419	33.44	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19310	25.84	20240430	0.00	Y	192400	100	35 억		4207810	N	N	89	N	00	N
3	20250430	150928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24000	-500	5	-2.04	107282150	4425	25.57	24300	24550	23900	31850	17150	24500	24244.55	11.83	0	-1929	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8535	6.22	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.70	18210	20240419	31.80	24750	-3.03	20250421	21000	14.29	20250304	25450	-5.70	20240905	19310	24.29	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
4	20250430	140929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24050	-450	5	-1.84	88456550	3642	21.05	24300	24550	24050	31850	17150	24500	24287.90	11.83	0	-2082	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8553	6.23	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.50	18210	20240419	32.07	24750	-2.83	20250421	21000	14.52	20250304	25450	-5.50	20240905	19310	24.55	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
5	20250430	130927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	-150	5	-0.61	32588000	1337	7.73	24300	24550	24150	31850	17150	24500	24373.97	11.83	0	-605	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8659	6.31	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.32	18210	20240419	33.72	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	19310	26.10	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
6	20250430	120930	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-200	5	-0.82	29200550	1198	6.92	24300	24550	24150	31850	17150	24500	24374.42	11.83	0	-547	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8642	6.29	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.52	18210	20240419	33.44	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19310	25.84	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
7	20250430	110928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24400	-100	5	-0.41	19038300	781	4.51	24300	24550	24150	31850	17150	24500	24376.82	11.83	0	-328	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8677	6.32	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.13	18210	20240419	33.99	24750	-1.41	20250421	21000	16.19	20250304	25450	-4.13	20240905	19310	26.36	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
8	20250430	100931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-200	5	-0.82	7683250	315	1.82	24300	24550	24150	31850	17150	24500	24391.27	11.83	0	-39	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8642	6.29	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.52	18210	20240419	33.44	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19310	25.84	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
9	20250430	090932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24400	-100	5	-0.41	2516200	103	0.60	24300	24550	24150	31850	17150	24500	24429.13	11.83	0	0	25066	24782	24216	23932	23366	24925	24075	36	7350	100	18130	50	1	35562185	8677	6.32	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.13	18210	20240419	33.99	24750	-1.41	20250421	21000	16.19	20250304	25450	-4.13	20240905	19310	26.36	20240430	0.00	Y	192400	100	35 억		4207810	N	N	35	N	00	N
10	20250429	160920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24500	500	2	2.08	419324350	17304	83.86	23800	24500	23650	31200	16800	24000	24232.60	11.85	0	6573	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8713	6.35	0.70	12	0.05	3861.00	34986.00	25450	20240905	-3.73	18110	20240418	35.28	24750	-1.01	20250421	21000	16.67	20250304	25450	-3.73	20240905	19140	28.00	20240429	0.00	Y	192400	100	35 억		4214129	N	N	35	N	00	N
11	20250429	150924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	300	2	1.25	289270250	11972	58.02	23800	24350	23650	31200	16800	24000	24162.23	11.85	0	2448	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8642	6.29	0.69	12	0.03	3861.00	34986.00	25450	20240905	-4.52	18110	20240418	34.18	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19140	26.96	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
12	20250429	140926	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	300	2	1.25	249606250	10336	50.09	23800	24350	23650	31200	16800	24000	24149.21	11.85	0	2325	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8642	6.29	0.69	12	0.03	3861.00	34986.00	25450	20240905	-4.52	18110	20240418	34.18	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19140	26.96	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
13	20250429	130924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	350	2	1.46	193868000	8038	38.96	23800	24350	23650	31200	16800	24000	24118.94	11.85	0	2659	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8659	6.31	0.70	12	0.02	3861.00	34986.00	25450	20240905	-4.32	18110	20240418	34.46	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	19140	27.22	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
14	20250429	120927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	300	2	1.25	173233800	7189	34.84	23800	24300	23650	31200	16800	24000	24097.06	11.85	0	2450	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8642	6.29	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.52	18110	20240418	34.18	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	19140	26.96	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
15	20250429	110925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24150	150	2	0.62	129253200	5374	26.04	23800	24200	23650	31200	16800	24000	24051.58	11.85	0	1700	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8588	6.25	0.69	12	0.02	3861.00	34986.00	25450	20240905	-5.11	18110	20240418	33.35	24750	-2.42	20250421	21000	15.00	20250304	25450	-5.11	20240905	19140	26.18	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
16	20250429	100927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24050	50	2	0.21	95468900	3971	19.24	23800	24200	23650	31200	16800	24000	24041.53	11.85	0	1234	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8553	6.23	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.50	18110	20240418	32.80	24750	-2.83	20250421	21000	14.52	20250304	25450	-5.50	20240905	19140	25.65	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
17	20250429	090929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	-100	5	-0.42	12207100	511	2.48	23800	24000	23650	31200	16800	24000	23888.65	11.85	0	118	24533	24266	23783	23516	23033	24400	23650	36	7200	100	17760	50	1	35562185	8499	6.19	0.68	12	0.00	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4214129	N	N	164	N	00	N
18	20250428	160919	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24000	600	2	2.56	491908750	20627	181.82	23400	24050	23300	30400	16400	23400	23847.72	11.86	0	3362	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8535	6.22	0.69	12	0.06	3861.00	34986.00	25450	20240905	-5.70	18110	20240418	32.52	24750	-3.03	20250421	21000	14.29	20250304	25450	-5.70	20240905	19140	25.39	20240429	0.00	Y	192400	100	35 억		4217058	N	N	164	N	00	N
19	20250428	150923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	500	2	2.14	466575350	19570	172.50	23400	24050	23300	30400	16400	23400	23841.36	11.86	0	3352	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8499	6.19	0.68	12	0.06	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
20	20250428	140923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	500	2	2.14	349340150	14661	129.23	23400	24050	23300	30400	16400	23400	23827.85	11.86	0	3227	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8499	6.19	0.68	12	0.04	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
21	20250428	130922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23950	550	2	2.35	346731900	14552	128.27	23400	24050	23300	30400	16400	23400	23827.10	11.86	0	3214	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8517	6.20	0.68	12	0.04	3861.00	34986.00	25450	20240905	-5.89	18110	20240418	32.25	24750	-3.23	20250421	21000	14.05	20250304	25450	-5.89	20240905	19140	25.13	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
22	20250428	120920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	500	2	2.14	315279800	13236	116.67	23400	24050	23300	30400	16400	23400	23819.87	11.86	0	2826	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8499	6.19	0.68	12	0.04	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
23	20250428	110921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	500	2	2.14	268515850	11274	99.37	23400	24050	23300	30400	16400	23400	23817.27	11.86	0	2514	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8499	6.19	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
24	20250428	100919	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	500	2	2.14	85737950	3616	31.87	23400	23900	23300	30400	16400	23400	23710.72	11.86	0	1764	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8499	6.19	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.09	18110	20240418	31.97	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19140	24.87	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
25	20250428	090922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23500	100	2	0.43	3493100	149	1.31	23400	23550	23300	30400	16400	23400	23443.62	11.86	0	51	23800	23600	23450	23250	23100	23525	23175	36	7000	100	17310	50	1	35562185	8357	6.09	0.67	12	0.00	3861.00	34986.00	25450	20240905	-7.66	18110	20240418	29.76	24750	-5.05	20250421	21000	11.90	20250304	25450	-7.66	20240905	19140	22.78	20240429	0.00	Y	192400	100	35 억		4217058	N	N	24	N	00	N
26	20250425	160917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23400	-250	5	-1.06	265686625	11343	91.52	23650	23650	23300	30700	16600	23650	23423.19	11.85	0	3208	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8322	6.06	0.67	12	0.03	3861.00	34986.00	25450	20240905	-8.06	17800	20240416	31.46	24750	-5.45	20250421	21000	11.43	20250304	25450	-8.06	20240905	19050	22.83	20240425	0.00	Y	192400	100	35 억		4215040	N	N	24	N	00	N
27	20250425	150924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23400	-250	5	-1.06	245213625	10469	84.47	23650	23650	23300	30700	16600	23650	23422.83	11.85	0	2937	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8322	6.06	0.67	12	0.03	3861.00	34986.00	25450	20240905	-8.06	17800	20240416	31.46	24750	-5.45	20250421	21000	11.43	20250304	25450	-8.06	20240905	19050	22.83	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
28	20250425	140922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23500	-150	5	-0.63	220112925	9397	75.82	23650	23650	23300	30700	16600	23650	23423.74	11.85	0	2779	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8357	6.09	0.67	12	0.03	3861.00	34986.00	25450	20240905	-7.66	17800	20240416	32.02	24750	-5.05	20250421	21000	11.90	20250304	25450	-7.66	20240905	19050	23.36	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
29	20250425	130924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23350	-300	5	-1.27	202821275	8659	69.86	23650	23650	23300	30700	16600	23650	23423.18	11.85	0	2643	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8304	6.05	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.25	17800	20240416	31.18	24750	-5.66	20250421	21000	11.19	20250304	25450	-8.25	20240905	19050	22.57	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
30	20250425	120921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23400	-250	5	-1.06	180697125	7713	62.23	23650	23650	23300	30700	16600	23650	23427.61	11.85	0	3078	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8322	6.06	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.06	17800	20240416	31.46	24750	-5.45	20250421	21000	11.43	20250304	25450	-8.06	20240905	19050	22.83	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
31	20250425	110922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23350	-300	5	-1.27	160172700	6834	55.14	23650	23650	23300	30700	16600	23650	23437.62	11.85	0	3226	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8304	6.05	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.25	17800	20240416	31.18	24750	-5.66	20250421	21000	11.19	20250304	25450	-8.25	20240905	19050	22.57	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
32	20250425	100921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23350	-300	5	-1.27	149799650	6389	51.55	23650	23650	23350	30700	16600	23650	23446.49	11.85	0	3439	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8304	6.05	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.25	17800	20240416	31.18	24750	-5.66	20250421	21000	11.19	20250304	25450	-8.25	20240905	19050	22.57	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
33	20250425	090925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23650	0	3	0.00	2809700	119	0.96	23650	23650	23500	30700	16600	23650	23610.92	11.85	0	3	24616	24132	23866	23382	23116	24000	23250	36	7050	100	17500	50	1	35562185	8410	6.13	0.68	12	0.00	3861.00	34986.00	25450	20240905	-7.07	17800	20240416	32.87	24750	-4.44	20250421	21000	12.62	20250304	25450	-7.07	20240905	19050	24.15	20240425	0.00	Y	192400	100	35 억		4215040	N	N	85	N	00	N
34	20250424	160908	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23650	-650	5	-2.67	295850275	12394	210.50	24300	24350	23600	31550	17050	24300	23870.82	11.85	0	2632	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8410	6.13	0.68	12	0.03	3861.00	34986.00	25450	20240905	-7.07	17500	20240415	35.14	24750	-4.44	20250421	21000	12.62	20250304	25450	-7.07	20240905	18730	26.27	20240424	0.00	Y	192400	100	35 억		4213649	N	N	85	N	00	N
35	20250424	150919	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	-600	5	-2.47	272082275	11389	193.43	24300	24350	23700	31550	17050	24300	23889.92	11.85	0	2706	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8428	6.14	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.88	17500	20240415	35.43	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	18730	26.53	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
36	20250424	140920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	-600	5	-2.47	264184775	11056	187.77	24300	24350	23700	31550	17050	24300	23895.15	11.85	0	2706	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8428	6.14	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.88	17500	20240415	35.43	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	18730	26.53	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
37	20250424	130918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	-400	5	-1.65	193358825	8071	137.08	24300	24350	23800	31550	17050	24300	23957.23	11.85	0	2108	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8499	6.19	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.09	17500	20240415	36.57	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	18730	27.60	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
38	20250424	120917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23850	-450	5	-1.85	169446400	7067	120.02	24300	24350	23800	31550	17050	24300	23977.13	11.85	0	2119	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8482	6.18	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.29	17500	20240415	36.29	24750	-3.64	20250421	21000	13.57	20250304	25450	-6.29	20240905	18730	27.34	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
39	20250424	110919	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23850	-450	5	-1.85	150860225	6289	106.81	24300	24350	23800	31550	17050	24300	23987.95	11.85	0	1985	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8482	6.18	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.29	17500	20240415	36.29	24750	-3.64	20250421	21000	13.57	20250304	25450	-6.29	20240905	18730	27.34	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
40	20250424	100917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23950	-350	5	-1.44	103364325	4302	73.06	24300	24350	23900	31550	17050	24300	24027.04	11.85	0	1802	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8517	6.20	0.68	12	0.01	3861.00	34986.00	25450	20240905	-5.89	17500	20240415	36.86	24750	-3.23	20250421	21000	14.05	20250304	25450	-5.89	20240905	18730	27.87	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
41	20250424	090924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	-100	5	-0.41	11959650	494	8.39	24300	24350	24200	31550	17050	24300	24209.82	11.85	0	-35	24700	24500	24300	24100	23900	24400	24000	36	7250	100	17980	50	1	35562185	8606	6.27	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.91	17500	20240415	38.29	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	18730	29.20	20240424	0.00	Y	192400	100	35 억		4213649	N	N	176	N	00	N
42	20250423	160900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-50	5	-0.21	142584500	5888	56.31	24500	24500	24100	31650	17050	24350	24216.10	11.85	0	-739	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8642	6.29	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.52	17500	20240415	38.86	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	18650	30.29	20240423	0.00	Y	192400	100	35 억		4215553	N	N	175	N	00	N
43	20250423	150916	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	-250	5	-1.03	119397500	4932	47.17	24500	24500	24100	31650	17050	24350	24208.74	11.85	0	-556	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8570	6.24	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.30	17500	20240415	37.71	24750	-2.63	20250421	21000	14.76	20250304	25450	-5.30	20240905	18650	29.22	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
44	20250423	140916	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24150	-200	5	-0.82	99269200	4097	39.18	24500	24500	24100	31650	17050	24350	24229.73	11.85	0	-557	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8588	6.25	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.11	17500	20240415	38.00	24750	-2.42	20250421	21000	15.00	20250304	25450	-5.11	20240905	18650	29.49	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
45	20250423	130914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	-100	5	-0.41	64353600	2653	25.37	24500	24500	24200	31650	17050	24350	24256.92	11.85	0	-547	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8624	6.28	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24750	-2.02	20250421	21000	15.48	20250304	25450	-4.72	20240905	18650	30.03	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
46	20250423	120917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	-100	5	-0.41	44996900	1855	17.74	24500	24500	24200	31650	17050	24350	24257.09	11.85	0	-243	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8624	6.28	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24750	-2.02	20250421	21000	15.48	20250304	25450	-4.72	20240905	18650	30.03	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
47	20250423	110917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	-150	5	-0.62	39780800	1640	15.68	24500	24500	24200	31650	17050	24350	24256.59	11.85	0	-159	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8606	6.27	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.91	17500	20240415	38.29	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	18650	29.76	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
48	20250423	100920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	-150	5	-0.62	23171300	954	9.12	24500	24500	24200	31650	17050	24350	24288.57	11.85	0	-70	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8606	6.27	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.91	17500	20240415	38.29	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	18650	29.76	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
49	20250423	090924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-50	5	-0.21	7589000	311	2.97	24500	24500	24300	31650	17050	24350	24401.93	11.85	0	16	24683	24516	24283	24116	23883	24600	24200	36	7300	100	18010	50	1	35562185	8642	6.29	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.52	17500	20240415	38.86	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	18650	30.29	20240423	0.00	Y	192400	100	35 억		4215553	N	N	271	N	00	N
50	20250422	160856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	0	3	0.00	253893200	10448	96.84	24200	24450	24050	31650	17050	24350	24300.65	11.86	0	-1708	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8659	6.31	0.70	12	0.03	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4219379	N	N	271	N	00	N
51	20250422	150912	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-50	5	-0.21	221018600	9096	84.31	24200	24450	24050	31650	17050	24350	24298.44	11.86	0	-1242	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8642	6.29	0.69	12	0.03	3861.00	34986.00	25450	20240905	-4.52	17500	20240415	38.86	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	18530	31.14	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
52	20250422	140911	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	-50	5	-0.21	206059250	8481	78.61	24200	24450	24050	31650	17050	24350	24296.57	11.86	0	-1054	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8642	6.29	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.52	17500	20240415	38.86	24750	-1.82	20250421	21000	15.71	20250304	25450	-4.52	20240905	18530	31.14	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
53	20250422	130909	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	0	3	0.00	146230700	6024	55.83	24200	24450	24050	31650	17050	24350	24274.68	11.86	0	734	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8659	6.31	0.70	12	0.02	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
54	20250422	120912	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	0	3	0.00	119218250	4913	45.54	24200	24450	24050	31650	17050	24350	24265.88	11.86	0	1252	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8659	6.31	0.70	12	0.01	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
55	20250422	110910	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	0	3	0.00	93216750	3842	35.61	24200	24450	24050	31650	17050	24350	24262.56	11.86	0	1386	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8659	6.31	0.70	12	0.01	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
56	20250422	100911	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	-100	5	-0.41	48746350	2014	18.67	24200	24400	24050	31650	17050	24350	24203.75	11.86	0	1124	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8624	6.28	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24750	-2.02	20250421	21000	15.48	20250304	25450	-4.72	20240905	18530	30.87	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
57	20250422	090912	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24400	50	2	0.21	5437000	224	2.08	24200	24400	24100	31650	17050	24350	24272.32	11.86	0	111	25016	24682	24416	24082	23816	24550	23950	36	7300	100	18010	50	1	35562185	8677	6.32	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.13	17500	20240415	39.43	24750	-1.41	20250421	21000	16.19	20250304	25450	-4.13	20240905	18530	31.68	20240422	0.00	Y	192400	100	35 억		4219379	N	N	58	N	00	N
58	20250421	160852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	100	2	0.41	263925450	10789	151.06	24400	24750	24150	31500	17000	24250	24462.46	11.87	0	-1498	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8659	6.31	0.70	12	0.03	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4222753	N	N	58	N	00	N
59	20250421	150908	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	100	2	0.41	260199300	10636	148.92	24400	24750	24150	31500	17000	24250	24464.02	11.87	0	-1523	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8659	6.31	0.70	12	0.03	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	18530	31.41	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
60	20250421	140908	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24500	250	2	1.03	155731350	6345	88.84	24400	24750	24150	31500	17000	24250	24543.95	11.87	0	-2630	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8713	6.35	0.70	12	0.02	3861.00	34986.00	25450	20240905	-3.73	17500	20240415	40.00	24750	-1.01	20250421	21000	16.67	20250304	25450	-3.73	20240905	18530	32.22	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
61	20250421	130907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24500	250	2	1.03	132845850	5409	75.74	24400	24750	24150	31500	17000	24250	24560.15	11.87	0	-1905	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8713	6.35	0.70	12	0.02	3861.00	34986.00	25450	20240905	-3.73	17500	20240415	40.00	24750	-1.01	20250421	21000	16.67	20250304	25450	-3.73	20240905	18530	32.22	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
62	20250421	120907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24500	250	2	1.03	109334100	4450	62.31	24400	24750	24150	31500	17000	24250	24569.46	11.87	0	-1449	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8713	6.35	0.70	12	0.01	3861.00	34986.00	25450	20240905	-3.73	17500	20240415	40.00	24750	-1.01	20250421	21000	16.67	20250304	25450	-3.73	20240905	18530	32.22	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
63	20250421	110906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24650	400	2	1.65	90321400	3676	51.47	24400	24750	24150	31500	17000	24250	24570.57	11.87	0	-960	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8766	6.38	0.70	12	0.01	3861.00	34986.00	25450	20240905	-3.14	17500	20240415	40.86	24750	-0.40	20250421	21000	17.38	20250304	25450	-3.14	20240905	18530	33.03	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
64	20250421	100901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24600	350	2	1.44	60215950	2449	34.29	24400	24750	24150	31500	17000	24250	24587.97	11.87	0	-696	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8748	6.37	0.70	12	0.01	3861.00	34986.00	25450	20240905	-3.34	17500	20240415	40.57	24750	-0.61	20250421	21000	17.14	20250304	25450	-3.34	20240905	18530	32.76	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
65	20250421	090931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24450	200	2	0.82	15265700	626	8.77	24400	24500	24150	31500	17000	24250	24386.10	11.87	0	-199	24616	24432	24216	24032	23816	24525	24125	36	7250	100	17940	50	1	35562185	8695	6.33	0.70	12	0.00	3861.00	34986.00	25450	20240905	-3.93	17500	20240415	39.71	24500	-0.20	20250421	21000	16.43	20250304	25450	-3.93	20240905	18530	31.95	20240422	0.00	Y	192400	100	35 억		4222753	N	N	146	N	00	N
66	20250418	160852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	150	2	0.62	173134050	7139	40.46	24200	24400	24000	31300	16900	24100	24251.86	11.87	0	1155	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8624	6.28	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24400	-0.61	20250418	21000	15.48	20250304	25450	-4.72	20240905	18110	33.90	20240418	0.00	Y	192400	100	35 억		4221598	N	N	146	N	00	N
67	20250418	150904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	150	2	0.62	158950350	6554	37.14	24200	24400	24000	31300	16900	24100	24252.42	11.87	0	1289	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8624	6.28	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24400	-0.61	20250418	21000	15.48	20250304	25450	-4.72	20240905	18110	33.90	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
68	20250418	140907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24300	200	2	0.83	144547550	5960	33.78	24200	24400	24000	31300	16900	24100	24252.94	11.87	0	1366	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8642	6.29	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.52	17500	20240415	38.86	24400	-0.41	20250418	21000	15.71	20250304	25450	-4.52	20240905	18110	34.18	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
69	20250418	130904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	100	2	0.41	138676500	5718	32.41	24200	24400	24000	31300	16900	24100	24252.62	11.87	0	1439	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8606	6.27	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.91	17500	20240415	38.29	24400	-0.82	20250418	21000	15.24	20250304	25450	-4.91	20240905	18110	33.63	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
70	20250418	120902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	100	2	0.41	86816850	3580	20.29	24200	24400	24000	31300	16900	24100	24250.52	11.87	0	-121	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8606	6.27	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.91	17500	20240415	38.29	24400	-0.82	20250418	21000	15.24	20250304	25450	-4.91	20240905	18110	33.63	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
71	20250418	110907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	150	2	0.62	69090250	2848	16.14	24200	24400	24000	31300	16900	24100	24259.22	11.87	0	-249	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8624	6.28	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24400	-0.61	20250418	21000	15.48	20250304	25450	-4.72	20240905	18110	33.90	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
72	20250418	100906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	150	2	0.62	31099250	1281	7.26	24200	24400	24000	31300	16900	24100	24277.32	11.87	0	-407	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8624	6.28	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.72	17500	20240415	38.57	24400	-0.61	20250418	21000	15.48	20250304	25450	-4.72	20240905	18110	33.90	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
73	20250418	090911	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	250	2	1.04	10077950	416	2.36	24200	24350	24000	31300	16900	24100	24225.84	11.87	0	-53	24633	24366	23983	23716	23333	24500	23850	36	7200	100	17830	50	1	35562185	8659	6.31	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.32	17500	20240415	39.14	24350	0.00	20250418	21000	15.95	20250304	25450	-4.32	20240905	18110	34.46	20240418	0.00	Y	192400	100	35 억		4221598	N	N	1031	N	00	N
74	20250417	160857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	424899675	17645	176.95	23700	24250	23600	30800	16600	23700	24080.46	11.88	0	-1348	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.05	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	1031	N	00	N
75	20250417	150907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	387904525	16110	161.55	23700	24250	23600	30800	16600	23700	24078.49	11.88	0	-726	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.05	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
76	20250417	140909	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	352341275	14632	146.73	23700	24250	23600	30800	16600	23700	24080.19	11.88	0	-363	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.04	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
77	20250417	130907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	332639475	13814	138.53	23700	24250	23600	30800	16600	23700	24079.88	11.88	0	-91	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.04	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
78	20250417	120906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	297413175	12351	123.86	23700	24250	23600	30800	16600	23700	24080.09	11.88	0	13	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.03	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
79	20250417	110904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	277769025	11535	115.67	23700	24250	23600	30800	16600	23700	24080.54	11.88	0	179	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.03	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
80	20250417	100905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	400	2	1.69	229573475	9533	95.60	23700	24250	23600	30800	16600	23700	24081.98	11.88	0	308	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8570	6.24	0.69	12	0.03	3861.00	34986.00	25450	20240905	-5.30	17250	20240405	39.71	24250	-0.62	20250417	21000	14.76	20250304	25450	-5.30	20240905	18110	33.08	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
81	20250417	090909	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23650	-50	5	-0.21	2747550	116	1.16	23700	23700	23600	30800	16600	23700	23685.78	11.88	0	-41	24166	23932	23516	23282	22866	24050	23400	36	7100	100	17530	50	1	35562185	8410	6.13	0.68	12	0.00	3861.00	34986.00	25450	20240905	-7.07	17250	20240405	37.10	23750	-0.42	20250416	21000	12.62	20250304	25450	-7.07	20240905	18110	30.59	20240418	0.00	Y	192400	100	35 억		4225218	N	N	786	N	00	N
82	20250416	160855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	100	2	0.42	235355150	9970	40.21	23600	23750	23100	30650	16550	23600	23606.33	11.89	0	-2689	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8428	6.14	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.88	17250	20240405	37.39	23750	-0.21	20250416	21000	12.86	20250304	25450	-6.88	20240905	17800	33.15	20240416	0.00	Y	192400	100	35 억		4227926	N	N	786	N	00	N
83	20250416	150905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	100	2	0.42	229406650	9719	39.19	23600	23750	23100	30650	16550	23600	23603.94	11.89	0	-2622	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8428	6.14	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.88	17250	20240405	37.39	23750	-0.21	20250416	21000	12.86	20250304	25450	-6.88	20240905	17800	33.15	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
84	20250416	140904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	100	2	0.42	197580650	8375	33.77	23600	23750	23100	30650	16550	23600	23591.72	11.89	0	-1883	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8428	6.14	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.88	17250	20240405	37.39	23750	-0.21	20250416	21000	12.86	20250304	25450	-6.88	20240905	17800	33.15	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
85	20250416	130903	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	100	2	0.42	155102350	6583	26.55	23600	23700	23100	30650	16550	23600	23561.04	11.89	0	-766	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8428	6.14	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.88	17250	20240405	37.39	23700	0.00	20250416	21000	12.86	20250304	25450	-6.88	20240905	17800	33.15	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
86	20250416	120906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23600	0	3	0.00	127862450	5432	21.91	23600	23700	23100	30650	16550	23600	23538.74	11.89	0	-428	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8393	6.11	0.67	12	0.02	3861.00	34986.00	25450	20240905	-7.27	17250	20240405	36.81	23700	-0.42	20250416	21000	12.38	20250304	25450	-7.27	20240905	17800	32.58	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
87	20250416	110904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23650	50	2	0.21	96626150	4110	16.57	23600	23650	23100	30650	16550	23600	23510.01	11.89	0	-126	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8410	6.13	0.68	12	0.01	3861.00	34986.00	25450	20240905	-7.07	17250	20240405	37.10	23650	0.00	20250416	21000	12.62	20250304	25450	-7.07	20240905	17800	32.87	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
88	20250416	100903	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23550	-50	5	-0.21	49056700	2094	8.44	23600	23600	23100	30650	16550	23600	23427.27	11.89	0	100	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8375	6.10	0.67	12	0.01	3861.00	34986.00	25450	20240905	-7.47	17250	20240405	36.52	23600	0.00	20250415	21000	12.14	20250304	25450	-7.47	20240905	17800	32.30	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
89	20250416	090910	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23350	-250	5	-1.06	1940950	83	0.33	23600	23600	23250	30650	16550	23600	23384.94	11.89	0	6	24200	23900	23300	23000	22400	24050	23150	36	7050	100	17460	50	1	35562185	8304	6.05	0.67	12	0.00	3861.00	34986.00	25450	20240905	-8.25	17250	20240405	35.36	23600	0.00	20250415	21000	11.19	20250304	25450	-8.25	20240905	17800	31.18	20240416	0.00	Y	192400	100	35 억		4227926	N	N	1197	N	00	N
90	20250415	160853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23600	650	2	2.83	577136300	24792	259.87	22950	23600	22700	29800	16100	22950	23279.10	11.92	0	-5889	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8393	6.11	0.67	12	0.07	3861.00	34986.00	25450	20240905	-7.27	17250	20240405	36.81	23600	0.00	20250415	21000	12.38	20250304	25450	-7.27	20240905	17500	34.86	20240415	0.00	Y	192400	100	35 억		4237540	N	N	1197	N	00	N
91	20250415	150902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23500	550	2	2.40	549558200	23622	247.61	22950	23550	22700	29800	16100	22950	23264.68	11.92	0	-5640	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8357	6.09	0.67	12	0.07	3861.00	34986.00	25450	20240905	-7.66	17250	20240405	36.23	23550	-0.21	20250415	21000	11.90	20250304	25450	-7.66	20240905	17500	34.29	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
92	20250415	140901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23450	500	2	2.18	397309500	17139	179.65	22950	23450	22700	29800	16100	22950	23181.60	11.92	0	-3201	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8339	6.07	0.67	12	0.05	3861.00	34986.00	25450	20240905	-7.86	17250	20240405	35.94	23500	-0.21	20250410	21000	11.67	20250304	25450	-7.86	20240905	17500	34.00	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
93	20250415	130902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23300	350	2	1.53	266915200	11557	121.14	22950	23350	22700	29800	16100	22950	23095.54	11.92	0	-597	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8286	6.03	0.67	12	0.03	3861.00	34986.00	25450	20240905	-8.45	17250	20240405	35.07	23500	-0.85	20250410	21000	10.95	20250304	25450	-8.45	20240905	17500	33.14	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
94	20250415	120900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23300	350	2	1.53	192865300	8371	87.75	22950	23350	22700	29800	16100	22950	23039.70	11.92	0	2031	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8286	6.03	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.45	17250	20240405	35.07	23500	-0.85	20250410	21000	10.95	20250304	25450	-8.45	20240905	17500	33.14	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
95	20250415	110902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23350	400	2	1.74	166185750	7225	75.73	22950	23350	22700	29800	16100	22950	23001.49	11.92	0	2792	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8304	6.05	0.67	12	0.02	3861.00	34986.00	25450	20240905	-8.25	17250	20240405	35.36	23500	-0.64	20250410	21000	11.19	20250304	25450	-8.25	20240905	17500	33.43	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
96	20250415	100901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	-150	5	-0.65	31850700	1397	14.64	22950	22950	22700	29800	16100	22950	22799.36	11.92	0	-350	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8108	5.91	0.65	12	0.00	3861.00	34986.00	25450	20240905	-10.41	17250	20240405	32.17	23500	-2.98	20250410	21000	8.57	20250304	25450	-10.41	20240905	17500	30.29	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
97	20250415	090905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22850	-100	5	-0.44	2382850	104	1.09	22950	22950	22800	29800	16100	22950	22912.02	11.92	0	-97	23683	23316	22983	22616	22283	23150	22450	36	6850	100	16980	50	1	35562185	8126	5.92	0.65	12	0.00	3861.00	34986.00	25450	20240905	-10.22	17250	20240405	32.46	23500	-2.77	20250410	21000	8.81	20250304	25450	-10.22	20240905	17500	30.57	20240415	0.00	Y	192400	100	35 억		4237540	N	N	477	N	00	N
98	20250414	160851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22950	-300	5	-1.29	218959275	9540	90.93	23350	23350	22650	30200	16300	23250	22951.71	11.92	0	-1918	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8162	5.94	0.66	12	0.03	3861.00	34986.00	25450	20240905	-9.82	17250	20240405	33.04	23500	-2.34	20250410	21000	9.29	20250304	25450	-9.82	20240905	17500	31.14	20240415	0.00	Y	192400	100	35 억		4239807	N	N	477	N	00	N
99	20250414	150858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22950	-300	5	-1.29	213912975	9320	88.83	23350	23350	22650	30200	16300	23250	22952.04	11.92	0	-1791	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8162	5.94	0.66	12	0.03	3861.00	34986.00	25450	20240905	-9.82	17250	20240405	33.04	23500	-2.34	20250410	21000	9.29	20250304	25450	-9.82	20240905	17500	31.14	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
100	20250414	140857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22950	-300	5	-1.29	184247275	8027	76.51	23350	23350	22650	30200	16300	23250	22953.44	11.92	0	-1959	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8162	5.94	0.66	12	0.02	3861.00	34986.00	25450	20240905	-9.82	17250	20240405	33.04	23500	-2.34	20250410	21000	9.29	20250304	25450	-9.82	20240905	17500	31.14	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
101	20250414	130855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23000	-250	5	-1.08	179904225	7838	74.70	23350	23350	22650	30200	16300	23250	22952.82	11.92	0	-1945	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8179	5.96	0.66	12	0.02	3861.00	34986.00	25450	20240905	-9.63	17250	20240405	33.33	23500	-2.13	20250410	21000	9.52	20250304	25450	-9.63	20240905	17500	31.43	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
102	20250414	120858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22900	-350	5	-1.51	162979650	7101	67.68	23350	23350	22650	30200	16300	23250	22951.65	11.92	0	-1672	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8144	5.93	0.65	12	0.02	3861.00	34986.00	25450	20240905	-10.02	17250	20240405	32.75	23500	-2.55	20250410	21000	9.05	20250304	25450	-10.02	20240905	17500	30.86	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
103	20250414	110854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22850	-400	5	-1.72	143722700	6261	59.67	23350	23350	22650	30200	16300	23250	22955.23	11.92	0	-1362	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8126	5.92	0.65	12	0.02	3861.00	34986.00	25450	20240905	-10.22	17250	20240405	32.46	23500	-2.77	20250410	21000	8.81	20250304	25450	-10.22	20240905	17500	30.57	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
104	20250414	100855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	-450	5	-1.94	79439350	3438	32.77	23350	23350	22800	30200	16300	23250	23106.27	11.92	0	-1954	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8108	5.91	0.65	12	0.01	3861.00	34986.00	25450	20240905	-10.41	17250	20240405	32.17	23500	-2.98	20250410	21000	8.57	20250304	25450	-10.41	20240905	17500	30.29	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
105	20250414	090856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23050	-200	5	-0.86	7663200	330	3.15	23350	23350	23050	30200	16300	23250	23221.82	11.92	0	-308	23550	23400	23150	23000	22750	23450	23050	36	6950	100	17200	50	1	35562185	8197	5.97	0.66	12	0.00	3861.00	34986.00	25450	20240905	-9.43	17250	20240405	33.62	23500	-1.91	20250410	21000	9.76	20250304	25450	-9.43	20240905	17500	31.71	20240415	0.00	Y	192400	100	35 억		4239807	N	N	479	N	00	N
106	20250411	160846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23250	300	2	1.31	243343125	10492	22.76	23250	23300	22900	29800	16100	22950	23192.91	11.92	0	815	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8268	6.02	0.66	12	0.03	3861.00	34986.00	25450	20240905	-8.64	17250	20240405	34.78	23500	-1.06	20250410	21000	10.71	20250304	25450	-8.64	20240905	17500	32.86	20240415	0.00	Y	192400	100	35 억		4240142	N	N	479	N	00	N
107	20250411	150854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23200	250	2	1.09	226532975	9768	21.19	23250	23300	22900	29800	16100	22950	23191.34	11.92	0	958	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8250	6.01	0.66	12	0.03	3861.00	34986.00	25450	20240905	-8.84	17250	20240405	34.49	23500	-1.28	20250410	21000	10.48	20250304	25450	-8.84	20240905	17500	32.57	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
108	20250411	140853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23200	250	2	1.09	198044525	8539	18.52	23250	23300	22900	29800	16100	22950	23192.94	11.92	0	866	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8250	6.01	0.66	12	0.02	3861.00	34986.00	25450	20240905	-8.84	17250	20240405	34.49	23500	-1.28	20250410	21000	10.48	20250304	25450	-8.84	20240905	17500	32.57	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
109	20250411	130855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23200	250	2	1.09	167874525	7240	15.70	23250	23300	22900	29800	16100	22950	23187.09	11.92	0	898	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8250	6.01	0.66	12	0.02	3861.00	34986.00	25450	20240905	-8.84	17250	20240405	34.49	23500	-1.28	20250410	21000	10.48	20250304	25450	-8.84	20240905	17500	32.57	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
110	20250411	120856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23250	300	2	1.31	146743275	6331	13.73	23250	23300	22900	29800	16100	22950	23178.53	11.92	0	909	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8268	6.02	0.66	12	0.02	3861.00	34986.00	25450	20240905	-8.64	17250	20240405	34.78	23500	-1.06	20250410	21000	10.71	20250304	25450	-8.64	20240905	17500	32.86	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
111	20250411	110855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23250	300	2	1.31	113834275	4915	10.66	23250	23300	22900	29800	16100	22950	23160.58	11.92	0	1292	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8268	6.02	0.66	12	0.01	3861.00	34986.00	25450	20240905	-8.64	17250	20240405	34.78	23500	-1.06	20250410	21000	10.71	20250304	25450	-8.64	20240905	17500	32.86	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
112	20250411	100857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23250	300	2	1.31	94944000	4102	8.90	23250	23250	22900	29800	16100	22950	23145.78	11.92	0	1408	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8268	6.02	0.66	12	0.01	3861.00	34986.00	25450	20240905	-8.64	17250	20240405	34.78	23500	-1.06	20250410	21000	10.71	20250304	25450	-8.64	20240905	17500	32.86	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
113	20250411	090859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23200	250	2	1.09	31176750	1350	2.93	23250	23250	22900	29800	16100	22950	23093.89	11.92	0	710	24316	23632	22816	22132	21316	23975	22475	36	6850	100	16980	50	1	35562185	8250	6.01	0.66	12	0.00	3861.00	34986.00	25450	20240905	-8.84	17250	20240405	34.49	23500	-1.28	20250410	21000	10.48	20250304	25450	-8.84	20240905	17500	32.57	20240415	0.00	Y	192400	100	35 억		4240142	N	N	1548	N	00	N
114	20250410	160849	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22950	950	2	4.32	1045929150	46101	185.98	22350	23500	22000	28600	15400	22000	22687.78	11.96	0	-12412	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	8162	5.94	0.66	12	0.13	3861.00	34986.00	25450	20240905	-9.82	17250	20240405	33.04	23500	-2.34	20250410	21000	9.29	20250304	25450	-9.82	20240905	17500	31.14	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1548	N	00	N
115	20250410	150854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23100	1100	2	5.00	985566500	43490	175.45	22350	23500	22000	28600	15400	22000	22661.91	11.96	0	-11363	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	8215	5.98	0.66	12	0.12	3861.00	34986.00	25450	20240905	-9.23	17250	20240405	33.91	23500	-1.70	20250410	21000	10.00	20250304	25450	-9.23	20240905	17500	32.00	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
116	20250410	140851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	650	2	2.95	530172950	23620	95.29	22350	22800	22000	28600	15400	22000	22445.93	11.96	0	-889	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	8055	5.87	0.65	12	0.07	3861.00	34986.00	25450	20240905	-11.00	17250	20240405	31.30	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	17500	29.43	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
117	20250410	130850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	450	2	2.05	349050200	15614	62.99	22350	22750	22000	28600	15400	22000	22354.95	11.96	0	1044	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	7984	5.81	0.64	12	0.04	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17500	28.29	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
118	20250410	120851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	400	2	1.82	328035800	14675	59.20	22350	22750	22000	28600	15400	22000	22353.38	11.96	0	1155	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	7966	5.80	0.64	12	0.04	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17500	28.00	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
119	20250410	110850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	200	2	0.91	153296600	6897	27.82	22350	22450	22000	28600	15400	22000	22226.56	11.96	0	899	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	7895	5.75	0.63	12	0.02	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17500	26.86	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
120	20250410	100852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	250	2	1.14	76917050	3462	13.97	22350	22450	22000	28600	15400	22000	22217.52	11.96	0	585	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	7913	5.76	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.57	17250	20240405	28.99	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17500	27.14	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
121	20250410	090853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	150	2	0.68	1219600	55	0.22	22350	22350	22000	28600	15400	22000	22174.55	11.96	0	0	22700	22350	22000	21650	21300	22175	21475	36	6600	100	16280	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17500	26.57	20240415	0.00	Y	192400	100	35 억		4253012	N	N	1040	N	00	N
122	20250409	160846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-100	5	-0.45	544175900	24788	198.88	22300	22350	21650	28700	15500	22100	21953.20	11.95	0	1737	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7824	5.70	0.63	12	0.07	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17500	25.71	20240415	0.00	Y	192400	100	35 억		4251014	N	N	1040	N	00	N
123	20250409	150649	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-100	5	-0.45	521917650	23775	190.75	22300	22350	21650	28700	15500	22100	21952.37	11.95	0	2351	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7824	5.70	0.63	12	0.07	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17500	25.71	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
124	20250409	140844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21950	-150	5	-0.68	347001950	15814	126.88	22300	22350	21650	28700	15500	22100	21942.71	11.95	0	111	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7806	5.69	0.63	12	0.04	3861.00	34986.00	25450	20240905	-13.75	17250	20240405	27.25	23250	-5.59	20250102	21000	4.52	20250304	25450	-13.75	20240905	17500	25.43	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
125	20250409	130839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-50	5	-0.23	294628900	13431	107.76	22300	22350	21650	28700	15500	22100	21936.48	11.95	0	1018	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7841	5.71	0.63	12	0.04	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17500	26.00	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
126	20250409	120843	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-50	5	-0.23	211054000	9651	77.43	22300	22350	21650	28700	15500	22100	21868.61	11.95	0	2804	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7841	5.71	0.63	12	0.03	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17500	26.00	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
127	20250409	110839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-200	5	-0.90	166429250	7617	61.11	22300	22350	21650	28700	15500	22100	21849.71	11.95	0	2666	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7788	5.67	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.95	17250	20240405	26.96	23250	-5.81	20250102	21000	4.29	20250304	25450	-13.95	20240905	17500	25.14	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
128	20250409	100845	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21750	-350	5	-1.58	132838500	6073	48.72	22300	22350	21650	28700	15500	22100	21873.62	11.95	0	2888	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7735	5.63	0.62	12	0.02	3861.00	34986.00	25450	20240905	-14.54	17250	20240405	26.09	23250	-6.45	20250102	21000	3.57	20250304	25450	-14.54	20240905	17500	24.29	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
129	20250409	090848	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	3224850	146	1.17	22300	22300	22050	28700	15500	22100	22088.01	11.95	0	-2	22933	22516	22083	21666	21233	22725	21875	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17500	26.29	20240415	0.00	Y	192400	100	35 억		4251014	N	N	2585	N	00	N
130	20250408	160834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	200	2	0.91	275578675	12464	137.82	21900	22500	21650	28450	15350	21900	22109.97	11.95	0	2108	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7859	5.72	0.63	12	0.04	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17500	26.29	20240415	0.00	Y	192400	100	35 억		4251434	N	N	2585	N	00	N
131	20250408	150840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	350	2	1.60	265482825	12007	132.76	21900	22500	21650	28450	15350	21900	22110.67	11.95	0	1891	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7913	5.76	0.64	12	0.03	3861.00	34986.00	25450	20240905	-12.57	17250	20240405	28.99	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17500	27.14	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
132	20250408	140837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	300	2	1.37	235524625	10656	117.82	21900	22500	21650	28450	15350	21900	22102.54	11.95	0	2333	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7895	5.75	0.63	12	0.03	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17500	26.86	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
133	20250408	130834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	200	2	0.91	188909225	8550	94.54	21900	22500	21650	28450	15350	21900	22094.65	11.95	0	2403	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7859	5.72	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17500	26.29	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
134	20250408	120839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	300	2	1.37	164171475	7434	82.20	21900	22500	21650	28450	15350	21900	22083.87	11.95	0	2480	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7895	5.75	0.63	12	0.02	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17500	26.86	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
135	20250408	110837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	350	2	1.60	83187400	3801	42.03	21900	22250	21650	28450	15350	21900	21885.66	11.95	0	2330	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7913	5.76	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.57	17250	20240405	28.99	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17500	27.14	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
136	20250408	100838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	100	2	0.46	56536600	2597	28.72	21900	22100	21650	28450	15350	21900	21769.97	11.95	0	1824	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7824	5.70	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17500	25.71	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
137	20250408	090840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	150	2	0.68	42814300	1972	21.80	21900	22050	21650	28450	15350	21900	21711.11	11.95	0	1621	22700	22300	21950	21550	21200	22125	21375	36	6550	100	16200	50	1	35562185	7841	5.71	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17500	26.00	20240415	0.00	Y	192400	100	35 억		4251434	N	N	44	N	00	N
138	20250407	160828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-600	5	-2.67	197633650	9044	97.70	22350	22350	21600	29250	15750	22500	21852.46	11.94	0	-2827	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7788	5.67	0.63	12	0.03	3861.00	34986.00	25450	20240905	-13.95	17250	20240405	26.96	23250	-5.81	20250102	21000	4.29	20250304	25450	-13.95	20240905	17500	25.14	20240415	0.00	Y	192400	100	35 억		4247389	N	N	44	N	00	N
139	20250407	150834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21725	-775	5	-3.44	166888150	7627	82.39	22350	22350	21700	29250	15750	22500	21881.23	11.94	0	-1708	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7726	5.63	0.62	12	0.02	3861.00	34986.00	25450	20240905	-14.64	17250	20240405	25.94	23250	-6.56	20250102	21000	3.45	20250304	25450	-14.64	20240905	17500	24.14	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
140	20250407	140831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-650	5	-2.89	150992475	6897	74.51	22350	22350	21700	29250	15750	22500	21892.49	11.94	0	-1504	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7770	5.66	0.62	12	0.02	3861.00	34986.00	25450	20240905	-14.15	17250	20240405	26.67	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	17500	24.86	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
141	20250407	130830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-500	5	-2.22	138528375	6328	68.36	22350	22350	21700	29250	15750	22500	21891.34	11.94	0	-1442	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7824	5.70	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17500	25.71	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
142	20250407	120829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-500	5	-2.22	129459125	5915	63.90	22350	22350	21700	29250	15750	22500	21886.58	11.94	0	-1424	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7824	5.70	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17500	25.71	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
143	20250407	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-450	5	-2.00	102761275	4700	50.77	22350	22350	21700	29250	15750	22500	21864.10	11.94	0	-855	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7841	5.71	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17500	26.00	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
144	20250407	100831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-600	5	-2.67	74613775	3419	36.93	22350	22350	21700	29250	15750	22500	21823.27	11.94	0	-853	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7788	5.67	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.95	17250	20240405	26.96	23250	-5.81	20250102	21000	4.29	20250304	25450	-13.95	20240905	17500	25.14	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
145	20250407	090832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-650	5	-2.89	18448200	836	9.03	22350	22350	21850	29250	15750	22500	22067.22	11.94	0	-119	22966	22732	22366	22132	21766	22850	22250	36	6750	100	16650	50	1	35562185	7770	5.66	0.62	12	0.00	3861.00	34986.00	25450	20240905	-14.15	17250	20240405	26.67	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	17500	24.86	20240415	0.00	Y	192400	100	35 억		4247389	N	N	269	N	00	N
146	20250404	160828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	50	2	0.22	207536550	9257	106.92	22450	22600	22000	29150	15750	22450	22419.42	11.94	0	3859	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	8001	5.83	0.64	12	0.03	3861.00	34986.00	25450	20240905	-11.59	17250	20240405	30.43	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	17250	30.43	20240405	0.00	Y	192400	100	35 억		4245091	N	N	269	N	00	N
147	20250404	150836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	190204550	8485	98.00	22450	22600	22000	29150	15750	22450	22416.56	11.94	0	3825	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	7984	5.81	0.64	12	0.02	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
148	20250404	140839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	174859100	7801	90.10	22450	22600	22000	29150	15750	22450	22414.96	11.94	0	3810	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	7984	5.81	0.64	12	0.02	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
149	20250404	130836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	100	2	0.45	111939900	4996	57.70	22450	22600	22000	29150	15750	22450	22405.90	11.94	0	2399	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	8019	5.84	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.39	17250	20240405	30.72	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	17250	30.72	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
150	20250404	120831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	50	2	0.22	92023450	4112	47.49	22450	22600	22000	29150	15750	22450	22379.24	11.94	0	2497	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	8001	5.83	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.59	17250	20240405	30.43	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	17250	30.43	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
151	20250404	110834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	52701000	2364	27.30	22450	22450	22000	29150	15750	22450	22293.15	11.94	0	1427	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	7984	5.81	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
152	20250404	100834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	44668300	2006	23.17	22450	22450	22000	29150	15750	22450	22267.35	11.94	0	1186	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	7966	5.80	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
153	20250404	090838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	269400	12	0.14	22450	22450	22450	29150	15750	22450	22450.00	11.94	0	-3	22783	22616	22333	22166	21883	22700	22250	36	6700	100	16610	50	1	35562185	7984	5.81	0.64	12	0.00	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245091	N	N	1	N	00	N
154	20250403	160820	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	300	2	1.35	193392525	8657	148.95	22100	22500	22050	28750	15550	22150	22338.15	11.94	0	3408	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7984	5.81	0.64	12	0.02	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245303	N	N	1	N	00	N
155	20250403	150828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	300	2	1.35	173898425	7788	134.00	22100	22500	22050	28750	15550	22150	22329.02	11.94	0	3200	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7984	5.81	0.64	12	0.02	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
156	20250403	140827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	250	2	1.13	125446200	5626	96.80	22100	22500	22050	28750	15550	22150	22297.58	11.94	0	2211	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7966	5.80	0.64	12	0.02	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
157	20250403	130826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	0	3	0.00	41963400	1893	32.57	22100	22400	22050	28750	15550	22150	22167.67	11.94	0	195	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7877	5.74	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
158	20250403	120823	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	0	3	0.00	39107400	1764	30.35	22100	22400	22050	28750	15550	22150	22169.73	11.94	0	163	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
159	20250403	110827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	0	3	0.00	36604450	1651	28.41	22100	22400	22050	28750	15550	22150	22171.08	11.94	0	154	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
160	20250403	100827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	50	2	0.23	28777600	1297	22.32	22100	22400	22050	28750	15550	22150	22187.82	11.94	0	196	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7895	5.75	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
161	20250403	090830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-50	5	-0.23	3336850	151	2.60	22100	22100	22050	28750	15550	22150	22098.34	11.94	0	5	22683	22416	22283	22016	21883	22350	21950	36	6600	100	16390	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	Y	192400	100	35 억		4245303	N	N	101	N	00	N
162	20250402	160808	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	-250	5	-1.12	129988750	5812	217.51	22450	22550	22150	29100	15700	22400	22365.58	11.93	0	1940	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7877	5.74	0.63	12	0.02	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	Y	192400	100	35 억		4244006	N	N	101	N	00	N
163	20250402	150809	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-200	5	-0.89	122672700	5482	205.16	22450	22550	22200	29100	15700	22400	22377.36	11.93	0	1976	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7895	5.75	0.63	12	0.02	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
164	20250402	140811	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-100	5	-0.45	104927650	4684	175.30	22450	22550	22200	29100	15700	22400	22401.29	11.93	0	1689	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7930	5.78	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
165	20250402	130813	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	0	3	0.00	88695650	3958	148.13	22450	22550	22200	29100	15700	22400	22409.21	11.93	0	1954	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7966	5.80	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
166	20250402	120812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	100	2	0.45	84328800	3764	140.87	22450	22500	22200	29100	15700	22400	22404.04	11.93	0	1868	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	8001	5.83	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.59	17250	20240405	30.43	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	17250	30.43	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
167	20250402	110812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	50	2	0.22	50794150	2273	85.07	22450	22500	22200	29100	15700	22400	22346.74	11.93	0	1147	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7984	5.81	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
168	20250402	100810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	-150	5	-0.67	10298500	462	17.29	22450	22450	22250	29100	15700	22400	22291.13	11.93	0	-225	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7913	5.76	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.57	17250	20240405	28.99	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
169	20250402	090818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	50	2	0.22	1549050	69	2.58	22450	22450	22450	29100	15700	22400	22450.00	11.93	0	-3	22566	22482	22316	22232	22066	22525	22275	36	6700	100	16570	50	1	35562185	7984	5.81	0.64	12	0.00	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	Y	192400	100	35 억		4244006	N	N	0	N	00	N
170	20250401	160817	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	200	2	0.90	59584500	2667	41.36	22250	22400	22150	28850	15550	22200	22341.39	11.93	0	479	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7966	5.80	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
171	20250401	150816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	100	2	0.45	50958450	2281	35.37	22250	22400	22150	28850	15550	22200	22340.40	11.93	0	435	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7930	5.78	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
172	20250401	140816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	150	2	0.68	33583750	1504	23.32	22250	22400	22150	28850	15550	22200	22329.62	11.93	0	185	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7948	5.79	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
173	20250401	130817	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	200	2	0.90	15095900	677	10.50	22250	22400	22150	28850	15550	22200	22298.23	11.93	0	61	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7966	5.80	0.64	12	0.00	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
174	20250401	120817	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	200	2	0.90	12139200	545	8.45	22250	22400	22150	28850	15550	22200	22273.76	11.93	0	-27	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7966	5.80	0.64	12	0.00	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
175	20250401	110804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	100	2	0.45	7577800	341	5.29	22250	22400	22150	28850	15550	22200	22222.29	11.93	0	7	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7930	5.78	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
176	20250401	100805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	0	3	0.00	5088300	229	3.55	22250	22400	22150	28850	15550	22200	22219.65	11.93	0	8	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7895	5.75	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N
177	20250401	090806	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	100	2	0.45	1202800	54	0.84	22250	22400	22250	28850	15550	22200	22274.07	11.93	0	-6	22666	22432	22216	21982	21766	22325	21875	36	6650	100	16420	50	1	35562185	7930	5.78	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	Y	192400	100	35 억		4244078	N	N	397	N	00	N