KissMeData/086790/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	160718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	-1000	5	-1.68	66895677800	1131141	121.52	59700	60300	58700	77600	41800	59700	59140.38	70.24	0	-366430	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	171613	5.05	0.43	12	0.39	11613.00	135138.00	65200	20240325	-9.97	37200	20230817	57.80	65200	-9.97	20240325	40800	43.87	20240118	65200	-9.97	20240325	37200	57.80	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1435	N	00	N
3	20240430	150729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59300	-400	5	-0.67	39257379700	660879	71.00	59700	60300	58800	77600	41800	59700	59401.76	70.24	0	-221899	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	173367	5.11	0.44	12	0.23	11613.00	135138.00	65200	20240325	-9.05	37200	20230817	59.41	65200	-9.05	20240325	40800	45.34	20240118	65200	-9.05	20240325	37200	59.41	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
4	20240430	140729	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59000	-700	5	-1.17	26750329800	449793	48.32	59700	60300	58800	77600	41800	59700	59472.53	70.24	0	-131941	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	172490	5.08	0.44	12	0.15	11613.00	135138.00	65200	20240325	-9.51	37200	20230817	58.60	65200	-9.51	20240325	40800	44.61	20240118	65200	-9.51	20240325	37200	58.60	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
5	20240430	130727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-200	5	-0.34	20364133800	342039	36.74	59700	60300	58800	77600	41800	59700	59537.46	70.24	0	-86878	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	173952	5.12	0.44	12	0.12	11613.00	135138.00	65200	20240325	-8.74	37200	20230817	59.95	65200	-8.74	20240325	40800	45.83	20240118	65200	-8.74	20240325	37200	59.95	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
6	20240430	120728	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59600	-100	5	-0.17	17069661100	286710	30.80	59700	60300	58800	77600	41800	59700	59536.32	70.24	0	-67062	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	174245	5.13	0.44	12	0.10	11613.00	135138.00	65200	20240325	-8.59	37200	20230817	60.22	65200	-8.59	20240325	40800	46.08	20240118	65200	-8.59	20240325	37200	60.22	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
7	20240430	110725	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-200	5	-0.34	14243499000	239318	25.71	59700	60300	58800	77600	41800	59700	59517.03	70.24	0	-63732	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	173952	5.12	0.44	12	0.08	11613.00	135138.00	65200	20240325	-8.74	37200	20230817	59.95	65200	-8.74	20240325	40800	45.83	20240118	65200	-8.74	20240325	37200	59.95	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
8	20240430	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-200	5	-0.34	9425712600	158475	17.02	59700	60300	58800	77600	41800	59700	59477.58	70.24	0	-31785	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	173952	5.12	0.44	12	0.05	11613.00	135138.00	65200	20240325	-8.74	37200	20230817	59.95	65200	-8.74	20240325	40800	45.83	20240118	65200	-8.74	20240325	37200	59.95	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
9	20240430	090736	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59900	200	2	0.34	1972732600	32944	3.54	59700	60300	59600	77600	41800	59700	59881.45	70.24	0	84	62233	60966	59933	58666	57633	60450	58150	15012	17900	5000	46560	100	1	292356598	175122	5.16	0.44	12	0.01	11613.00	135138.00	65200	20240325	-8.13	37200	20230817	61.02	65200	-8.13	20240325	40800	46.81	20240118	65200	-8.13	20240325	37200	61.02	20230817	0.14	N	086790	5000	15012 억		205345443	N	N	1091	N	00	N
10	20240429	160716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59700	-300	5	-0.50	55821907700	929970	54.50	60000	61200	58900	78000	42000	60000	60025.51	70.35	0	-211042	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	174537	5.14	0.44	12	0.32	11613.00	135138.00	65200	20240325	-8.44	37200	20230817	60.48	65200	-8.44	20240325	40800	46.32	20240118	65200	-8.44	20240325	37200	60.48	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	1091	N	00	N
11	20240429	150727	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	0	3	0.00	48808282900	812640	47.63	60000	61200	58900	78000	42000	60000	60061.38	70.35	0	-187046	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	175414	5.17	0.44	12	0.28	11613.00	135138.00	65200	20240325	-7.98	37200	20230817	61.29	65200	-7.98	20240325	40800	47.06	20240118	65200	-7.98	20240325	37200	61.29	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
12	20240429	140657	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59900	-100	5	-0.17	40459850600	673155	39.45	60000	61200	58900	78000	42000	60000	60104.81	70.35	0	-178979	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	175122	5.16	0.44	12	0.23	11613.00	135138.00	65200	20240325	-8.13	37200	20230817	61.02	65200	-8.13	20240325	40800	46.81	20240118	65200	-8.13	20240325	37200	61.02	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
13	20240429	130726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60100	100	2	0.17	34642432600	576076	33.76	60000	61200	58900	78000	42000	60000	60135.18	70.35	0	-172502	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	175706	5.18	0.44	12	0.20	11613.00	135138.00	65200	20240325	-7.82	37200	20230817	61.56	65200	-7.82	20240325	40800	47.30	20240118	65200	-7.82	20240325	37200	61.56	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
14	20240429	120726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60200	200	2	0.33	29889958200	497113	29.14	60000	61200	58900	78000	42000	60000	60127.09	70.35	0	-157002	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	175999	5.18	0.45	12	0.17	11613.00	135138.00	65200	20240325	-7.67	37200	20230817	61.83	65200	-7.67	20240325	40800	47.55	20240118	65200	-7.67	20240325	37200	61.83	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
15	20240429	110659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60900	900	2	1.50	25327689300	421471	24.70	60000	61200	58900	78000	42000	60000	60093.55	70.35	0	-127773	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	178045	5.24	0.45	12	0.14	11613.00	135138.00	65200	20240325	-6.60	37200	20230817	63.71	65200	-6.60	20240325	40800	49.26	20240118	65200	-6.60	20240325	37200	63.71	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
16	20240429	100726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	0	3	0.00	13868233800	232191	13.61	60000	60200	58900	78000	42000	60000	59727.70	70.35	0	-77327	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	175414	5.17	0.44	12	0.08	11613.00	135138.00	65200	20240325	-7.98	37200	20230817	61.29	65200	-7.98	20240325	40800	47.06	20240118	65200	-7.98	20240325	37200	61.29	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
17	20240429	090726	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	-500	5	-0.83	3531904700	59337	3.48	60000	60000	58900	78000	42000	60000	59522.79	70.35	0	-7836	63400	61700	59500	57800	55600	62550	58650	15012	18000	5000	46800	100	1	292356598	173952	5.12	0.44	12	0.02	11613.00	135138.00	65200	20240325	-8.74	37200	20230817	59.95	65200	-8.74	20240325	40800	45.83	20240118	65200	-8.74	20240325	37200	59.95	20230817	0.14	N	086790	5000	15012 억		205683523	N	N	5156	N	00	N
18	20240426	160722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60000	3400	2	6.01	97053105000	1613663	259.24	57300	61200	57300	73500	39700	56600	60144.61	70.28	0	-14097	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	175414	5.17	0.44	12	0.55	11613.00	135138.00	65200	20240325	-7.98	37200	20230817	61.29	65200	-7.98	20240325	40800	47.06	20240118	65200	-7.98	20240325	37200	61.29	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	5156	N	00	N
19	20240426	150724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60300	3700	2	6.54	88846003100	1477126	237.31	57300	61200	57300	73500	39700	56600	60147.88	70.28	0	-5266	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	176291	5.19	0.45	12	0.51	11613.00	135138.00	65200	20240325	-7.52	37200	20230817	62.10	65200	-7.52	20240325	40800	47.79	20240118	65200	-7.52	20240325	37200	62.10	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
20	20240426	140721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	61000	4400	2	7.77	76349279300	1271296	204.24	57300	61200	57300	73500	39700	56600	60056.26	70.28	0	50745	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	178338	5.25	0.45	12	0.43	11613.00	135138.00	65200	20240325	-6.44	37200	20230817	63.98	65200	-6.44	20240325	40800	49.51	20240118	65200	-6.44	20240325	37200	63.98	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
21	20240426	130722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60700	4100	2	7.24	64001042500	1068470	171.65	57300	61000	57300	73500	39700	56600	59899.71	70.28	0	69505	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	177460	5.23	0.45	12	0.37	11613.00	135138.00	65200	20240325	-6.90	37200	20230817	63.17	65200	-6.90	20240325	40800	48.77	20240118	65200	-6.90	20240325	37200	63.17	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
22	20240426	120721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60400	3800	2	6.71	48378948500	811280	130.34	57300	60600	57300	73500	39700	56600	59632.86	70.28	0	48750	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	176583	5.20	0.45	12	0.28	11613.00	135138.00	65200	20240325	-7.36	37200	20230817	62.37	65200	-7.36	20240325	40800	48.04	20240118	65200	-7.36	20240325	37200	62.37	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
23	20240426	110721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	60300	3700	2	6.54	39516449500	664258	106.72	57300	60600	57300	73500	39700	56600	59489.61	70.28	0	71784	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	176291	5.19	0.45	12	0.23	11613.00	135138.00	65200	20240325	-7.52	37200	20230817	62.10	65200	-7.52	20240325	40800	47.79	20240118	65200	-7.52	20240325	37200	62.10	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
24	20240426	100719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59900	3300	2	5.83	30419787700	512946	82.41	57300	60600	57300	73500	39700	56600	59304.07	70.28	0	60331	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	175122	5.16	0.44	12	0.18	11613.00	135138.00	65200	20240325	-8.13	37200	20230817	61.02	65200	-8.13	20240325	40800	46.81	20240118	65200	-8.13	20240325	37200	61.02	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
25	20240426	090724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	2000	2	3.53	5375381400	92117	14.80	57300	58900	57300	73500	39700	56600	58353.85	70.28	0	439	58666	57632	56766	55732	54866	58150	56250	15012	16900	5000	44140	100	1	292356598	171321	5.05	0.43	12	0.03	11613.00	135138.00	65200	20240325	-10.12	37200	20230817	57.53	65200	-10.12	20240325	40800	43.63	20240118	65200	-10.12	20240325	37200	57.53	20230817	0.13	N	086790	5000	15012 억		205469709	N	N	1979	N	00	N
26	20240425	160716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	100	2	0.18	35509888300	622348	69.26	55900	57800	55900	73400	39600	56500	57058.39	70.29	0	-69593	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	165474	4.87	0.42	12	0.21	11613.00	135138.00	65200	20240325	-13.19	37200	20230817	52.15	65200	-13.19	20240325	40800	38.73	20240118	65200	-13.19	20240325	37200	52.15	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	1979	N	00	N
27	20240425	150721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	500	2	0.88	30265640700	529810	58.96	55900	57800	55900	73400	39600	56500	57126.06	70.29	0	-62029	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	166643	4.91	0.42	12	0.18	11613.00	135138.00	65200	20240325	-12.58	37200	20230817	53.23	65200	-12.58	20240325	40800	39.71	20240118	65200	-12.58	20240325	37200	53.23	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
28	20240425	140718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	800	2	1.42	26856995100	470061	52.31	55900	57800	55900	73400	39600	56500	57135.82	70.29	0	-37345	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	167520	4.93	0.42	12	0.16	11613.00	135138.00	65200	20240325	-12.12	37200	20230817	54.03	65200	-12.12	20240325	40800	40.44	20240118	65200	-12.12	20240325	37200	54.03	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
29	20240425	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	1000	2	1.77	23736400600	415569	46.25	55900	57800	55900	73400	39600	56500	57118.59	70.29	0	-18477	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	168105	4.95	0.43	12	0.14	11613.00	135138.00	65200	20240325	-11.81	37200	20230817	54.57	65200	-11.81	20240325	40800	40.93	20240118	65200	-11.81	20240325	37200	54.57	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
30	20240425	120716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	500	2	0.88	20786384300	363988	40.51	55900	57800	55900	73400	39600	56500	57108.19	70.29	0	-12554	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	166643	4.91	0.42	12	0.12	11613.00	135138.00	65200	20240325	-12.58	37200	20230817	53.23	65200	-12.58	20240325	40800	39.71	20240118	65200	-12.58	20240325	37200	53.23	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
31	20240425	110718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	1200	2	2.12	17231479800	302211	33.63	55900	57800	55900	73400	39600	56500	57018.92	70.29	0	-8799	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	168690	4.97	0.43	12	0.10	11613.00	135138.00	65200	20240325	-11.50	37200	20230817	55.11	65200	-11.50	20240325	40800	41.42	20240118	65200	-11.50	20240325	37200	55.11	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
32	20240425	100718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	1100	2	1.95	12031256500	211870	23.58	55900	57700	55900	73400	39600	56500	56786.72	70.29	0	-15225	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	168397	4.96	0.43	12	0.07	11613.00	135138.00	65200	20240325	-11.66	37200	20230817	54.84	65200	-11.66	20240325	40800	41.18	20240118	65200	-11.66	20240325	37200	54.84	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
33	20240425	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	-200	5	-0.35	3017015000	53706	5.98	55900	56600	55900	73400	39600	56500	56173.40	70.29	0	2244	59100	57800	57100	55800	55100	57450	55450	15012	16900	5000	44070	100	1	292356598	164597	4.85	0.42	12	0.02	11613.00	135138.00	65200	20240325	-13.65	37200	20230817	51.34	65200	-13.65	20240325	40800	37.99	20240118	65200	-13.65	20240325	37200	51.34	20230817	0.17	N	086790	5000	15012 억		205488461	N	N	208	N	00	N
34	20240424	160705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-1100	5	-1.91	51369022800	896658	75.87	57300	58400	56400	74800	40400	57600	57289.54	70.32	0	147289	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	165181	4.87	0.42	12	0.31	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	208	N	00	N
35	20240424	150715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-1200	5	-2.08	42737006800	743825	62.94	57300	58400	56400	74800	40400	57600	57455.73	70.32	0	122540	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	164889	4.86	0.42	12	0.25	11613.00	135138.00	65200	20240325	-13.50	37200	20230817	51.61	65200	-13.50	20240325	40800	38.24	20240118	65200	-13.50	20240325	37200	51.61	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
36	20240424	140715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	-800	5	-1.39	36032067500	625439	52.92	57300	58400	56800	74800	40400	57600	57610.84	70.32	0	103095	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	166059	4.89	0.42	12	0.21	11613.00	135138.00	65200	20240325	-12.88	37200	20230817	52.69	65200	-12.88	20240325	40800	39.22	20240118	65200	-12.88	20240325	37200	52.69	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
37	20240424	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-300	5	-0.52	29848057700	517146	43.76	57300	58400	57100	74800	40400	57600	57716.89	70.32	0	100716	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	167520	4.93	0.42	12	0.18	11613.00	135138.00	65200	20240325	-12.12	37200	20230817	54.03	65200	-12.12	20240325	40800	40.44	20240118	65200	-12.12	20240325	37200	54.03	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
38	20240424	120716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	100	2	0.17	24995063400	432875	36.63	57300	58400	57100	74800	40400	57600	57741.99	70.32	0	90009	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	168690	4.97	0.43	12	0.15	11613.00	135138.00	65200	20240325	-11.50	37200	20230817	55.11	65200	-11.50	20240325	40800	41.42	20240118	65200	-11.50	20240325	37200	55.11	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
39	20240424	110715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	400	2	0.69	21430946900	371361	31.42	57300	58400	57100	74800	40400	57600	57709.20	70.32	0	81412	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	169567	4.99	0.43	12	0.13	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
40	20240424	100713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	0	3	0.00	14184139200	246526	20.86	57300	58300	57100	74800	40400	57600	57536.08	70.32	0	38040	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	168397	4.96	0.43	12	0.08	11613.00	135138.00	65200	20240325	-11.66	37200	20230817	54.84	65200	-11.66	20240325	40800	41.18	20240118	65200	-11.66	20240325	37200	54.84	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
41	20240424	090716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	200	2	0.35	3117190200	54026	4.57	57300	58300	57100	74800	40400	57600	57697.96	70.32	0	931	59600	58600	57900	56900	56200	58250	56550	15012	17200	5000	44920	100	1	292356598	168982	4.98	0.43	12	0.02	11613.00	135138.00	65200	20240325	-11.35	37200	20230817	55.38	65200	-11.35	20240325	40800	41.67	20240118	65200	-11.35	20240325	37200	55.38	20230817	0.16	N	086790	5000	15012 억		205587969	N	N	940	N	00	N
42	20240423	160652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	600	2	1.05	67063759500	1155365	88.87	58000	58900	57200	74100	39900	57000	58045.70	70.34	34200	-146842	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	168397	4.96	0.43	12	0.40	11613.00	135138.00	65200	20240325	-11.66	37200	20230817	54.84	65200	-11.66	20240325	40800	41.18	20240118	65200	-11.66	20240325	37200	54.84	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	940	N	00	N
43	20240423	150712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	300	2	0.53	57589901400	990719	76.21	58000	58900	57200	74100	39900	57000	58129.40	70.34	34200	-138440	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	167520	4.93	0.42	12	0.34	11613.00	135138.00	65200	20240325	-12.12	37200	20230817	54.03	65200	-12.12	20240325	40800	40.44	20240118	65200	-12.12	20240325	37200	54.03	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
44	20240423	140712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	1000	2	1.75	49825963900	855846	65.83	58000	58900	57200	74100	39900	57000	58218.38	70.34	34200	-142786	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	169567	4.99	0.43	12	0.29	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
45	20240423	130710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	1300	2	2.28	43970869300	755029	58.08	58000	58900	57200	74100	39900	57000	58237.33	70.34	34200	-124001	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	170444	5.02	0.43	12	0.26	11613.00	135138.00	65200	20240325	-10.58	37200	20230817	56.72	65200	-10.58	20240325	40800	42.89	20240118	65200	-10.58	20240325	37200	56.72	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
46	20240423	120710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	1400	2	2.46	38186366700	656139	50.47	58000	58900	57200	74100	39900	57000	58198.59	70.34	34200	-95226	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	170736	5.03	0.43	12	0.22	11613.00	135138.00	65200	20240325	-10.43	37200	20230817	56.99	65200	-10.43	20240325	40800	43.14	20240118	65200	-10.43	20240325	37200	56.99	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
47	20240423	110712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	1000	2	1.75	30612668600	526877	40.53	58000	58800	57200	74100	39900	57000	58102.12	70.34	34200	-78112	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	169567	4.99	0.43	12	0.18	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
48	20240423	100711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	1200	2	2.11	22554762000	387987	29.84	58000	58800	57200	74100	39900	57000	58132.78	70.34	34200	-32361	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	170152	5.01	0.43	12	0.13	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
49	20240423	090712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	600	2	1.05	5159095700	89433	6.88	58000	58000	57200	74100	39900	57000	57686.71	70.34	34200	-9930	59066	58032	56166	55132	53266	58550	55650	15012	17100	5000	44460	100	1	292356598	168397	4.96	0.43	12	0.03	11613.00	135138.00	65200	20240325	-11.66	37200	20230817	54.84	65200	-11.66	20240325	40800	41.18	20240118	65200	-11.66	20240325	37200	54.84	20230817	0.16	N	086790	5000	15012 억		205629397	N	N	2109	N	00	N
50	20240422	160709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	4600	2	8.78	73120282600	1299239	88.74	54400	57200	54300	68100	36700	52400	56279.04	70.41	0	23455	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	166643	4.91	0.42	12	0.44	11613.00	135138.00	65200	20240325	-12.58	37200	20230817	53.23	65200	-12.58	20240325	40800	39.71	20240118	65200	-12.58	20240325	37200	53.23	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	2109	N	00	N
51	20240422	150708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	4600	2	8.78	67369116300	1198317	81.84	54400	57200	54300	68100	36700	52400	56219.79	70.41	0	24094	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	166643	4.91	0.42	12	0.41	11613.00	135138.00	65200	20240325	-12.58	37200	20230817	53.23	65200	-12.58	20240325	40800	39.71	20240118	65200	-12.58	20240325	37200	53.23	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
52	20240422	140708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	4100	2	7.82	56916409300	1014807	69.31	54400	56900	54300	68100	36700	52400	56085.96	70.41	0	68707	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	165181	4.87	0.42	12	0.35	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
53	20240422	130706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	4100	2	7.82	51349514300	916604	62.60	54400	56900	54300	68100	36700	52400	56021.50	70.41	0	86331	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	165181	4.87	0.42	12	0.31	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
54	20240422	120706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	4500	2	8.59	45783495400	818035	55.87	54400	56900	54300	68100	36700	52400	55967.67	70.41	0	108185	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	166351	4.90	0.42	12	0.28	11613.00	135138.00	65200	20240325	-12.73	37200	20230817	52.96	65200	-12.73	20240325	40800	39.46	20240118	65200	-12.73	20240325	37200	52.96	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
55	20240422	110706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	4400	2	8.40	39879572300	713730	48.75	54400	56900	54300	68100	36700	52400	55874.90	70.41	0	117177	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	166059	4.89	0.42	12	0.24	11613.00	135138.00	65200	20240325	-12.88	37200	20230817	52.69	65200	-12.88	20240325	40800	39.22	20240118	65200	-12.88	20240325	37200	52.69	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
56	20240422	100707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	3400	2	6.49	28785248300	517218	35.33	54400	56300	54300	68100	36700	52400	55654.03	70.41	0	88988	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	163135	4.80	0.41	12	0.18	11613.00	135138.00	65200	20240325	-14.42	37200	20230817	50.00	65200	-14.42	20240325	40800	36.76	20240118	65200	-14.42	20240325	37200	50.00	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
57	20240422	090708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	2800	2	5.34	7545662600	136988	9.36	54400	55800	54300	68100	36700	52400	55082.75	70.41	0	35156	53866	53132	52366	51632	50866	52750	51250	15012	15700	5000	40870	100	1	292356598	161381	4.75	0.41	12	0.05	11613.00	135138.00	65200	20240325	-15.34	37200	20230817	48.39	65200	-15.34	20240325	40800	35.29	20240118	65200	-15.34	20240325	37200	48.39	20230817	0.16	N	086790	5000	15012 억		205857567	N	N	5159	N	00	N
58	20240419	160637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	-1100	5	-2.06	76572677300	1463195	142.28	52600	53100	51600	69500	37500	53500	52332.49	70.44	0	439524	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	153195	4.51	0.39	12	0.50	11613.00	135138.00	65200	20240325	-19.63	37200	20230817	40.86	65200	-19.63	20240325	40800	28.43	20240118	65200	-19.63	20240325	37200	40.86	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	5159	N	00	N
59	20240419	150642	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-900	5	-1.68	64174574000	1226870	119.30	52600	53100	51600	69500	37500	53500	52307.54	70.44	0	333966	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	153780	4.53	0.39	12	0.42	11613.00	135138.00	65200	20240325	-19.33	37200	20230817	41.40	65200	-19.33	20240325	40800	28.92	20240118	65200	-19.33	20240325	37200	41.40	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
60	20240419	140636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-1000	5	-1.87	52966603300	1013742	98.58	52600	53100	51600	69500	37500	53500	52248.58	70.44	0	231712	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	153487	4.52	0.39	12	0.35	11613.00	135138.00	65200	20240325	-19.48	37200	20230817	41.13	65200	-19.48	20240325	40800	28.68	20240118	65200	-19.48	20240325	37200	41.13	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
61	20240419	130637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	-1000	5	-1.87	45904589700	878976	85.47	52600	53100	51600	69500	37500	53500	52225.05	70.44	0	210113	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	153487	4.52	0.39	12	0.30	11613.00	135138.00	65200	20240325	-19.48	37200	20230817	41.13	65200	-19.48	20240325	40800	28.68	20240118	65200	-19.48	20240325	37200	41.13	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
62	20240419	120635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	-1500	5	-2.80	37907302600	725315	70.53	52600	53100	51600	69500	37500	53500	52263.20	70.44	0	182331	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	152025	4.48	0.38	12	0.25	11613.00	135138.00	65200	20240325	-20.25	37200	20230817	39.78	65200	-20.25	20240325	40800	27.45	20240118	65200	-20.25	20240325	37200	39.78	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
63	20240419	110641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52000	-1500	5	-2.80	29607591000	565118	54.95	52600	53100	51700	69500	37500	53500	52391.84	70.44	0	141574	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	152025	4.48	0.38	12	0.19	11613.00	135138.00	65200	20240325	-20.25	37200	20230817	39.78	65200	-20.25	20240325	40800	27.45	20240118	65200	-20.25	20240325	37200	39.78	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
64	20240419	100640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	-600	5	-1.12	15707724200	298560	29.03	52600	53100	52300	69500	37500	53500	52611.56	70.44	0	60056	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	154657	4.56	0.39	12	0.10	11613.00	135138.00	65200	20240325	-18.87	37200	20230817	42.20	65200	-18.87	20240325	40800	29.66	20240118	65200	-18.87	20240325	37200	42.20	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
65	20240419	090635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	-800	5	-1.50	4566018900	86702	8.43	52600	52900	52500	69500	37500	53500	52663.19	70.44	0	28397	55166	54332	53166	52332	51166	54750	52750	15012	16000	5000	41730	100	1	292356598	154072	4.54	0.39	12	0.03	11613.00	135138.00	65200	20240325	-19.17	37200	20230817	41.67	65200	-19.17	20240325	40800	29.17	20240118	65200	-19.17	20240325	37200	41.67	20230817	0.16	N	086790	5000	15012 억		205940995	N	N	10319	N	00	N
66	20240418	160635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	1200	2	2.29	52483959000	983556	96.06	52300	54000	52000	67900	36700	52300	53361.40	70.45	0	262558	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	156411	4.61	0.40	12	0.34	11613.00	135138.00	65200	20240325	-17.94	37200	20230817	43.82	65200	-17.94	20240325	40800	31.13	20240118	65200	-17.94	20240325	37200	43.82	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	10319	N	00	N
67	20240418	150633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	1500	2	2.87	43406049600	813977	79.49	52300	54000	52000	67900	36700	52300	53325.98	70.45	0	187999	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	157288	4.63	0.40	12	0.28	11613.00	135138.00	65200	20240325	-17.48	37200	20230817	44.62	65200	-17.48	20240325	40800	31.86	20240118	65200	-17.48	20240325	37200	44.62	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
68	20240418	140639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	1200	2	2.29	35623150400	669150	65.35	52300	54000	52000	67900	36700	52300	53236.52	70.45	0	141291	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	156411	4.61	0.40	12	0.23	11613.00	135138.00	65200	20240325	-17.94	37200	20230817	43.82	65200	-17.94	20240325	40800	31.13	20240118	65200	-17.94	20240325	37200	43.82	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
69	20240418	130634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	1500	2	2.87	28333870600	533422	52.10	52300	53900	52000	67900	36700	52300	53117.28	70.45	0	115039	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	157288	4.63	0.40	12	0.18	11613.00	135138.00	65200	20240325	-17.48	37200	20230817	44.62	65200	-17.48	20240325	40800	31.86	20240118	65200	-17.48	20240325	37200	44.62	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
70	20240418	120633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	1300	2	2.49	24188497800	456092	44.54	52300	53700	52000	67900	36700	52300	53034.36	70.45	0	92894	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	156703	4.62	0.40	12	0.16	11613.00	135138.00	65200	20240325	-17.79	37200	20230817	44.09	65200	-17.79	20240325	40800	31.37	20240118	65200	-17.79	20240325	37200	44.09	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
71	20240418	110634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	900	2	1.72	17997421200	340114	33.22	52300	53600	52000	67900	36700	52300	52915.97	70.45	0	76867	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	155534	4.58	0.39	12	0.12	11613.00	135138.00	65200	20240325	-18.40	37200	20230817	43.01	65200	-18.40	20240325	40800	30.39	20240118	65200	-18.40	20240325	37200	43.01	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
72	20240418	100635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	1000	2	1.91	12390212100	234724	22.92	52300	53600	52000	67900	36700	52300	52786.44	70.45	0	52092	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	155826	4.59	0.39	12	0.08	11613.00	135138.00	65200	20240325	-18.25	37200	20230817	43.28	65200	-18.25	20240325	40800	30.64	20240118	65200	-18.25	20240325	37200	43.28	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
73	20240418	090634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52500	200	2	0.38	3295848200	63021	6.15	52300	52800	52000	67900	36700	52300	52297.62	70.45	0	7799	54633	53466	52833	51666	51033	53150	51350	15012	15600	5000	40790	100	1	292356598	153487	4.52	0.39	12	0.02	11613.00	135138.00	65200	20240325	-19.48	37200	20230817	41.13	65200	-19.48	20240325	40800	28.68	20240118	65200	-19.48	20240325	37200	41.13	20230817	0.16	N	086790	5000	15012 억		205958226	N	N	7988	N	00	N
74	20240417	160628	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52300	-1300	5	-2.43	53979590500	1023080	71.93	53500	54000	52200	69600	37600	53600	52762.60	70.41	0	209553	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	152903	4.50	0.39	12	0.35	11613.00	135138.00	65200	20240325	-19.79	37200	20230817	40.59	65200	-19.79	20240325	40800	28.19	20240118	65200	-19.79	20240325	37200	40.59	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	7988	N	00	N
75	20240417	150640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-1000	5	-1.87	47195332500	893527	62.82	53500	54000	52200	69600	37600	53600	52819.15	70.41	0	204897	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	153780	4.53	0.39	12	0.31	11613.00	135138.00	65200	20240325	-19.33	37200	20230817	41.40	65200	-19.33	20240325	40800	28.92	20240118	65200	-19.33	20240325	37200	41.40	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
76	20240417	140633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-800	5	-1.49	37548090600	710938	49.99	53500	54000	52200	69600	37600	53600	52814.86	70.41	0	185889	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	154364	4.55	0.39	12	0.24	11613.00	135138.00	65200	20240325	-19.02	37200	20230817	41.94	65200	-19.02	20240325	40800	29.41	20240118	65200	-19.02	20240325	37200	41.94	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
77	20240417	130636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52700	-900	5	-1.68	31814319800	602196	42.34	53500	54000	52200	69600	37600	53600	52830.51	70.41	0	150040	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	154072	4.54	0.39	12	0.21	11613.00	135138.00	65200	20240325	-19.17	37200	20230817	41.67	65200	-19.17	20240325	40800	29.17	20240118	65200	-19.17	20240325	37200	41.67	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
78	20240417	120638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-600	5	-1.12	25678315700	485903	34.16	53500	54000	52200	69600	37600	53600	52846.59	70.41	0	119434	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	154949	4.56	0.39	12	0.17	11613.00	135138.00	65200	20240325	-18.71	37200	20230817	42.47	65200	-18.71	20240325	40800	29.90	20240118	65200	-18.71	20240325	37200	42.47	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
79	20240417	110638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52400	-1200	5	-2.24	21228300900	401630	28.24	53500	54000	52200	69600	37600	53600	52855.37	70.41	0	78395	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	153195	4.51	0.39	12	0.14	11613.00	135138.00	65200	20240325	-19.63	37200	20230817	40.86	65200	-19.63	20240325	40800	28.43	20240118	65200	-19.63	20240325	37200	40.86	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
80	20240417	100633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52600	-1000	5	-1.87	12547193000	236073	16.60	53500	54000	52600	69600	37600	53600	53149.63	70.41	0	27804	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	153780	4.53	0.39	12	0.08	11613.00	135138.00	65200	20240325	-19.33	37200	20230817	41.40	65200	-19.33	20240325	40800	28.92	20240118	65200	-19.33	20240325	37200	41.40	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
81	20240417	090631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-200	5	-0.37	2256506800	42135	2.96	53500	54000	53200	69600	37600	53600	53554.21	70.41	0	176	56866	55232	53966	52332	51066	54600	51700	15012	16000	5000	41800	100	1	292356598	156118	4.60	0.40	12	0.01	11613.00	135138.00	65200	20240325	-18.10	37200	20230817	43.55	65200	-18.10	20240325	40800	30.88	20240118	65200	-18.10	20240325	37200	43.55	20230817	0.17	N	086790	5000	15012 억		205858814	N	N	3439	N	00	N
82	20240416	160635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-1800	5	-3.25	76419454800	1421182	131.44	54900	55600	52700	72000	38800	55400	53771.49	70.41	0	173370	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	156703	4.62	0.40	12	0.49	11613.00	135138.00	65200	20240325	-17.79	37200	20230817	44.09	65200	-17.79	20240325	40800	31.37	20240118	65200	-17.79	20240325	37200	44.09	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	3439	N	00	N
83	20240416	150633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-1900	5	-3.43	68376666200	1271196	117.57	54900	55600	52700	72000	38800	55400	53788.93	70.41	0	164164	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	156411	4.61	0.40	12	0.43	11613.00	135138.00	65200	20240325	-17.94	37200	20230817	43.82	65200	-17.94	20240325	40800	31.13	20240118	65200	-17.94	20240325	37200	43.82	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
84	20240416	140632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	-2200	5	-3.97	57667681300	1070971	99.05	54900	55600	52700	72000	38800	55400	53845.81	70.41	0	99596	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	155534	4.58	0.39	12	0.37	11613.00	135138.00	65200	20240325	-18.40	37200	20230817	43.01	65200	-18.40	20240325	40800	30.39	20240118	65200	-18.40	20240325	37200	43.01	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
85	20240416	130633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52800	-2600	5	-4.69	46367868900	858314	79.38	54900	55600	52700	72000	38800	55400	54021.64	70.41	0	59443	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	154364	4.55	0.39	12	0.29	11613.00	135138.00	65200	20240325	-19.02	37200	20230817	41.94	65200	-19.02	20240325	40800	29.41	20240118	65200	-19.02	20240325	37200	41.94	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
86	20240416	120635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-1900	5	-3.43	34308688900	631638	58.42	54900	55600	53400	72000	38800	55400	54316.59	70.41	0	27319	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	156411	4.61	0.40	12	0.22	11613.00	135138.00	65200	20240325	-17.94	37200	20230817	43.82	65200	-17.94	20240325	40800	31.13	20240118	65200	-17.94	20240325	37200	43.82	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
87	20240416	110632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-1500	5	-2.71	23141703200	424208	39.23	54900	55600	53800	72000	38800	55400	54552.23	70.41	0	27295	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	157580	4.64	0.40	12	0.15	11613.00	135138.00	65200	20240325	-17.33	37200	20230817	44.89	65200	-17.33	20240325	40800	32.11	20240118	65200	-17.33	20240325	37200	44.89	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
88	20240416	100625	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-1000	5	-1.81	12882865000	235095	21.74	54900	55600	54200	72000	38800	55400	54797.92	70.41	0	6177	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	159042	4.68	0.40	12	0.08	11613.00	135138.00	65200	20240325	-16.56	37200	20230817	46.24	65200	-16.56	20240325	40800	33.33	20240118	65200	-16.56	20240325	37200	46.24	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
89	20240416	090625	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-200	5	-0.36	1797920800	32623	3.02	54900	55600	54500	72000	38800	55400	55109.87	70.41	0	2004	57866	56632	54866	53632	51866	57250	54250	15012	16600	5000	43210	100	1	292356598	161381	4.75	0.41	12	0.01	11613.00	135138.00	65200	20240325	-15.34	37200	20230817	48.39	65200	-15.34	20240325	40800	35.29	20240118	65200	-15.34	20240325	37200	48.39	20230817	0.18	N	086790	5000	15012 억		205846000	N	N	26073	N	00	N
90	20240415	160624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	400	2	0.73	59258360300	1080857	59.40	54500	56100	53100	71500	38500	55000	54825.27	70.38	-9120	73179	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	161966	4.77	0.41	12	0.37	11613.00	135138.00	65200	20240325	-15.03	37200	20230817	48.92	65200	-15.03	20240325	40800	35.78	20240118	65200	-15.03	20240325	37200	48.92	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	26073	N	00	N
91	20240415	150628	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	600	2	1.09	52561616600	960007	52.76	54500	56100	53100	71500	38500	55000	54751.25	70.38	-9120	81665	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	162550	4.79	0.41	12	0.33	11613.00	135138.00	65200	20240325	-14.72	37200	20230817	49.46	65200	-14.72	20240325	40800	36.27	20240118	65200	-14.72	20240325	37200	49.46	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
92	20240415	140622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	700	2	1.27	44173449600	809000	44.46	54500	56100	53100	71500	38500	55000	54602.47	70.38	-9120	98340	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	162843	4.80	0.41	12	0.28	11613.00	135138.00	65200	20240325	-14.57	37200	20230817	49.73	65200	-14.57	20240325	40800	36.52	20240118	65200	-14.57	20240325	37200	49.73	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
93	20240415	130616	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	600	2	1.09	38103125600	700264	38.49	54500	55900	53100	71500	38500	55000	54412.41	70.38	-9120	112736	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	162550	4.79	0.41	12	0.24	11613.00	135138.00	65200	20240325	-14.72	37200	20230817	49.46	65200	-14.72	20240325	40800	36.27	20240118	65200	-14.72	20240325	37200	49.46	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
94	20240415	120626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	100	2	0.18	32497994100	599022	32.92	54500	55200	53100	71500	38500	55000	54251.60	70.38	-9120	125581	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	161088	4.74	0.41	12	0.20	11613.00	135138.00	65200	20240325	-15.49	37200	20230817	48.12	65200	-15.49	20240325	40800	35.05	20240118	65200	-15.49	20240325	37200	48.12	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
95	20240415	110626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-100	5	-0.18	28266993000	521832	28.68	54500	54900	53100	71500	38500	55000	54168.57	70.38	-9120	118277	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	160504	4.73	0.41	12	0.18	11613.00	135138.00	65200	20240325	-15.80	37200	20230817	47.58	65200	-15.80	20240325	40800	34.56	20240118	65200	-15.80	20240325	37200	47.58	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
96	20240415	100622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-600	5	-1.09	20622132000	381563	20.97	54500	54900	53100	71500	38500	55000	54046.17	70.38	-9120	93055	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	159042	4.68	0.40	12	0.13	11613.00	135138.00	65200	20240325	-16.56	37200	20230817	46.24	65200	-16.56	20240325	40800	33.33	20240118	65200	-16.56	20240325	37200	46.24	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
97	20240415	090628	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-800	5	-1.45	3645266000	66927	3.68	54500	54900	54000	71500	38500	55000	54465.34	70.38	-9120	14125	58466	56732	55766	54032	53066	56250	53550	15012	16500	5000	42900	100	1	292356598	158457	4.67	0.40	12	0.02	11613.00	135138.00	65200	20240325	-16.87	37200	20230817	45.70	65200	-16.87	20240325	40800	32.84	20240118	65200	-16.87	20240325	37200	45.70	20230817	0.13	N	086790	5000	15012 억		205752214	N	N	155	N	00	N
98	20240412	160622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-3000	5	-5.17	100977237500	1816621	100.70	57500	57500	54800	75400	40600	58000	55585.35	70.48	0	-173558	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	160796	4.74	0.41	12	0.62	11613.00	135138.00	65200	20240325	-15.64	37200	20230817	47.85	65200	-15.64	20240325	40800	34.80	20240118	65200	-15.64	20240325	37200	47.85	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	155	N	00	N
99	20240412	150624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-2900	5	-5.00	91985596100	1653168	91.64	57500	57500	54800	75400	40600	58000	55642.01	70.48	0	-149881	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	161088	4.74	0.41	12	0.57	11613.00	135138.00	65200	20240325	-15.49	37200	20230817	48.12	65200	-15.49	20240325	40800	35.05	20240118	65200	-15.49	20240325	37200	48.12	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
100	20240412	140622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-2600	5	-4.48	78008320400	1399479	77.58	57500	57500	54800	75400	40600	58000	55740.97	70.48	0	-116098	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	161966	4.77	0.41	12	0.48	11613.00	135138.00	65200	20240325	-15.03	37200	20230817	48.92	65200	-15.03	20240325	40800	35.78	20240118	65200	-15.03	20240325	37200	48.92	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
101	20240412	130617	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-3000	5	-5.17	68625222500	1229380	68.15	57500	57500	54800	75400	40600	58000	55821.00	70.48	0	-89729	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	160796	4.74	0.41	12	0.42	11613.00	135138.00	65200	20240325	-15.64	37200	20230817	47.85	65200	-15.64	20240325	40800	34.80	20240118	65200	-15.64	20240325	37200	47.85	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
102	20240412	120622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-2000	5	-3.45	54124490000	967249	53.62	57500	57500	54800	75400	40600	58000	55957.14	70.48	0	-56246	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	163720	4.82	0.41	12	0.33	11613.00	135138.00	65200	20240325	-14.11	37200	20230817	50.54	65200	-14.11	20240325	40800	37.25	20240118	65200	-14.11	20240325	37200	50.54	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
103	20240412	110618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1800	5	-3.10	45861076400	819763	45.44	57500	57500	54800	75400	40600	58000	55944.31	70.48	0	-84832	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	164304	4.84	0.42	12	0.28	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
104	20240412	100619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	-2300	5	-3.97	31311516000	557907	30.93	57500	57500	54800	75400	40600	58000	56123.18	70.48	0	-65232	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	162843	4.80	0.41	12	0.19	11613.00	135138.00	65200	20240325	-14.57	37200	20230817	49.73	65200	-14.57	20240325	40800	36.52	20240118	65200	-14.57	20240325	37200	49.73	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
105	20240412	090619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	-1000	5	-1.72	5236748500	91907	5.09	57500	57500	56600	75400	40600	58000	56978.78	70.48	0	-19591	61733	59866	56933	55066	52133	60800	56000	15012	17400	5000	45240	100	1	292356598	166643	4.91	0.42	12	0.03	11613.00	135138.00	65200	20240325	-12.58	37200	20230817	53.23	65200	-12.58	20240325	40800	39.71	20240118	65200	-12.58	20240325	37200	53.23	20230817	0.14	N	086790	5000	15012 억		206059026	N	N	14884	N	00	N
106	20240411	160614	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-100	5	-0.17	102191551500	1783743	206.54	54100	58800	54000	75500	40700	58100	57290.27	70.49	0	-4853	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	169567	4.99	0.43	12	0.61	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	14523	N	00	N
107	20240411	150621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-100	5	-0.17	86830039800	1518827	175.87	54100	58800	54000	75500	40700	58100	57169.07	70.49	0	-11273	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	169567	4.99	0.43	12	0.52	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
108	20240411	140618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	100	2	0.17	76435155400	1340235	155.19	54100	58800	54000	75500	40700	58100	57031.06	70.49	0	-22016	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	170152	5.01	0.43	12	0.46	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
109	20240411	130610	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	400	2	0.69	68585228500	1205624	139.60	54100	58800	54000	75500	40700	58100	56887.62	70.49	0	-28238	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	171029	5.04	0.43	12	0.41	11613.00	135138.00	65200	20240325	-10.28	37200	20230817	57.26	65200	-10.28	20240325	40800	43.38	20240118	65200	-10.28	20240325	37200	57.26	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
110	20240411	120619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	300	2	0.52	60109088400	1060821	122.83	54100	58700	54000	75500	40700	58100	56662.64	70.49	0	-77858	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	170736	5.03	0.43	12	0.36	11613.00	135138.00	65200	20240325	-10.43	37200	20230817	56.99	65200	-10.43	20240325	40800	43.14	20240118	65200	-10.43	20240325	37200	56.99	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
111	20240411	110614	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	300	2	0.52	53319165000	944291	109.34	54100	58700	54000	75500	40700	58100	56464.55	70.49	0	-64730	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	170736	5.03	0.43	12	0.32	11613.00	135138.00	65200	20240325	-10.43	37200	20230817	56.99	65200	-10.43	20240325	40800	43.14	20240118	65200	-10.43	20240325	37200	56.99	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
112	20240411	100620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	-400	5	-0.69	42274877400	754016	87.31	54100	58000	54000	75500	40700	58100	56065.96	70.49	0	-36671	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	168690	4.97	0.43	12	0.26	11613.00	135138.00	65200	20240325	-11.50	37200	20230817	55.11	65200	-11.50	20240325	40800	41.42	20240118	65200	-11.50	20240325	37200	55.11	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
113	20240411	090616	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-2100	5	-3.61	14111171000	256693	29.72	54100	56300	54000	75500	40700	58100	54971.47	70.49	0	6777	61366	59732	58766	57132	56166	59250	56650	15012	17400	5000	45310	100	1	292356598	163720	4.82	0.41	12	0.09	11613.00	135138.00	65200	20240325	-14.11	37200	20230817	50.54	65200	-14.11	20240325	40800	37.25	20240118	65200	-14.11	20240325	37200	50.54	20230817	0.13	N	086790	5000	15012 억		206084724	N	N	192	N	00	N
114	20240409	160607	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-1100	5	-1.86	49835631000	851022	70.65	60300	60400	57800	76900	41500	59200	58559.89	70.56	0	-371536	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	169859	5.00	0.43	12	0.29	11613.00	135138.00	65200	20240325	-10.89	37200	20230817	56.18	65200	-10.89	20240325	40800	42.40	20240118	65200	-10.89	20240325	37200	56.18	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	192	N	00	N
115	20240409	150611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-1000	5	-1.69	45639170600	778845	64.66	60300	60400	57800	76900	41500	59200	58598.36	70.56	0	-332556	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	170152	5.01	0.43	12	0.27	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
116	20240409	140615	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-1000	5	-1.69	39404695400	671930	55.79	60300	60400	57800	76900	41500	59200	58643.87	70.56	0	-287898	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	170152	5.01	0.43	12	0.23	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
117	20240409	130608	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	-900	5	-1.52	33723393900	574511	47.70	60300	60400	57800	76900	41500	59200	58699.11	70.56	0	-272471	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	170444	5.02	0.43	12	0.20	11613.00	135138.00	65200	20240325	-10.58	37200	20230817	56.72	65200	-10.58	20240325	40800	42.89	20240118	65200	-10.58	20240325	37200	56.72	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
118	20240409	120611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	-600	5	-1.01	29314005400	499055	41.43	60300	60400	57800	76900	41500	59200	58738.82	70.56	0	-243894	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	171321	5.05	0.43	12	0.17	11613.00	135138.00	65200	20240325	-10.12	37200	20230817	57.53	65200	-10.12	20240325	40800	43.63	20240118	65200	-10.12	20240325	37200	57.53	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
119	20240409	110611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-1000	5	-1.69	25208647800	429035	35.62	60300	60400	57800	76900	41500	59200	58756.40	70.56	0	-223803	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	170152	5.01	0.43	12	0.15	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
120	20240409	100606	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-1100	5	-1.86	20357418000	345741	28.70	60300	60400	57800	76900	41500	59200	58880.34	70.56	0	-186498	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	169859	5.00	0.43	12	0.12	11613.00	135138.00	65200	20240325	-10.89	37200	20230817	56.18	65200	-10.89	20240325	40800	42.40	20240118	65200	-10.89	20240325	37200	56.18	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
121	20240409	090617	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	-100	5	-0.17	4485481200	74937	6.22	60300	60400	59000	76900	41500	59200	59858.63	70.56	0	-31740	60933	60066	58933	58066	56933	60500	58500	15012	17700	5000	46170	100	1	292356598	172783	5.09	0.44	12	0.03	11613.00	135138.00	65200	20240325	-9.36	37200	20230817	58.87	65200	-9.36	20240325	40800	44.85	20240118	65200	-9.36	20240325	37200	58.87	20230817	0.13	N	086790	5000	15012 억		206297077	N	N	16	N	00	N
122	20240408	160604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	1400	2	2.42	65116210200	1099194	121.82	57900	59800	57800	75100	40500	57800	59239.97	70.57	0	-165620	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173075	5.10	0.44	12	0.38	11613.00	135138.00	65200	20240325	-9.20	37200	20230817	59.14	65200	-9.20	20240325	40800	45.10	20240118	65200	-9.20	20240325	37200	59.14	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	16	N	00	N
123	20240408	150609	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59400	1600	2	2.77	57753362300	974964	108.05	57900	59800	57800	75100	40500	57800	59236.40	70.57	0	-131091	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173660	5.11	0.44	12	0.33	11613.00	135138.00	65200	20240325	-8.90	37200	20230817	59.68	65200	-8.90	20240325	40800	45.59	20240118	65200	-8.90	20240325	37200	59.68	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
124	20240408	140610	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	1400	2	2.42	48363607100	816517	90.49	57900	59800	57800	75100	40500	57800	59231.60	70.57	0	-86403	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173075	5.10	0.44	12	0.28	11613.00	135138.00	65200	20240325	-9.20	37200	20230817	59.14	65200	-9.20	20240325	40800	45.10	20240118	65200	-9.20	20240325	37200	59.14	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
125	20240408	130607	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59300	1500	2	2.60	40099085200	677229	75.06	57900	59800	57800	75100	40500	57800	59210.53	70.57	0	-73028	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173367	5.11	0.44	12	0.23	11613.00	135138.00	65200	20240325	-9.05	37200	20230817	59.41	65200	-9.05	20240325	40800	45.34	20240118	65200	-9.05	20240325	37200	59.41	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
126	20240408	120609	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	1400	2	2.42	33315894400	562473	62.34	57900	59800	57800	75100	40500	57800	59231.10	70.57	0	-25386	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173075	5.10	0.44	12	0.19	11613.00	135138.00	65200	20240325	-9.20	37200	20230817	59.14	65200	-9.20	20240325	40800	45.10	20240118	65200	-9.20	20240325	37200	59.14	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
127	20240408	110611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59400	1600	2	2.77	25950870000	438560	48.60	57900	59800	57800	75100	40500	57800	59172.91	70.57	0	-5128	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173660	5.11	0.44	12	0.15	11613.00	135138.00	65200	20240325	-8.90	37200	20230817	59.68	65200	-8.90	20240325	40800	45.59	20240118	65200	-8.90	20240325	37200	59.68	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
128	20240408	100604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59500	1700	2	2.94	18349043400	310701	34.43	57900	59600	57800	75100	40500	57800	59056.92	70.57	0	3378	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	173952	5.12	0.44	12	0.11	11613.00	135138.00	65200	20240325	-8.74	37200	20230817	59.95	65200	-8.74	20240325	40800	45.83	20240118	65200	-8.74	20240325	37200	59.95	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
129	20240408	090610	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	1000	2	1.73	4624828800	78972	8.75	57900	59200	57800	75100	40500	57800	58562.89	70.57	0	15318	60266	59032	57766	56532	55266	59650	57150	15012	17300	5000	45080	100	1	292356598	171906	5.06	0.44	12	0.03	11613.00	135138.00	65200	20240325	-9.82	37200	20230817	58.06	65200	-9.82	20240325	40800	44.12	20240118	65200	-9.82	20240325	37200	58.06	20230817	0.11	N	086790	5000	15012 억		206313353	N	N	6594	N	00	N
130	20240405	160610	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-500	5	-0.86	48150241500	828601	56.24	57100	59000	56500	75700	40900	58300	58110.50	70.59	0	-199481	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	168982	4.98	0.43	12	0.28	11613.00	135138.00	65200	20240325	-11.35	37200	20230817	55.38	65200	-11.35	20240325	40800	41.67	20240118	65200	-11.35	20240325	37200	55.38	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	6594	N	00	N
131	20240405	150606	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-300	5	-0.51	43752121700	752652	51.09	57100	59000	56500	75700	40900	58300	58130.61	70.59	0	-182159	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	169567	4.99	0.43	12	0.26	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
132	20240405	140605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-100	5	-0.17	36519311500	628275	42.64	57100	59000	56500	75700	40900	58300	58126.31	70.59	0	-163600	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	170152	5.01	0.43	12	0.21	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
133	20240405	130605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-200	5	-0.34	32032492900	551222	37.41	57100	59000	56500	75700	40900	58300	58111.78	70.59	0	-138592	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	169859	5.00	0.43	12	0.19	11613.00	135138.00	65200	20240325	-10.89	37200	20230817	56.18	65200	-10.89	20240325	40800	42.40	20240118	65200	-10.89	20240325	37200	56.18	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
134	20240405	120605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-200	5	-0.34	28860583800	496732	33.71	57100	59000	56500	75700	40900	58300	58100.91	70.59	0	-114314	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	169859	5.00	0.43	12	0.17	11613.00	135138.00	65200	20240325	-10.89	37200	20230817	56.18	65200	-10.89	20240325	40800	42.40	20240118	65200	-10.89	20240325	37200	56.18	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
135	20240405	110609	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-300	5	-0.51	24502223300	421560	28.61	57100	59000	56500	75700	40900	58300	58122.74	70.59	0	-83268	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	169567	4.99	0.43	12	0.14	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
136	20240405	100520	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	500	2	0.86	15749578000	271450	18.42	57100	59000	56500	75700	40900	58300	58020.17	70.59	0	-42179	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	171906	5.06	0.44	12	0.09	11613.00	135138.00	65200	20240325	-9.82	37200	20230817	58.06	65200	-9.82	20240325	40800	44.12	20240118	65200	-9.82	20240325	37200	58.06	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
137	20240405	090559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	-700	5	-1.20	4135298600	72195	4.90	57100	57800	56500	75700	40900	58300	57279.42	70.59	0	-14185	60833	59566	57733	56466	54633	60200	57100	15012	17400	5000	45470	100	1	292356598	168397	4.96	0.43	12	0.02	11613.00	135138.00	65200	20240325	-11.66	37200	20230817	54.84	65200	-11.66	20240325	40800	41.18	20240118	65200	-11.66	20240325	37200	54.84	20230817	0.11	N	086790	5000	15012 억		206388797	N	N	2525	N	00	N
138	20240404	160559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	2700	2	4.86	85490831800	1472705	110.69	56000	59000	55900	72200	39000	55600	58050.20	70.61	0	-141035	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	170444	5.02	0.43	12	0.50	11613.00	135138.00	65200	20240325	-10.58	37200	20230817	56.72	65200	-10.58	20240325	40800	42.89	20240118	65200	-10.58	20240325	37200	56.72	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	2525	N	00	N
139	20240404	150556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	2400	2	4.32	72294491200	1246119	93.66	56000	59000	55900	72200	39000	55600	58015.73	70.61	0	-151773	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	169567	4.99	0.43	12	0.43	11613.00	135138.00	65200	20240325	-11.04	37200	20230817	55.91	65200	-11.04	20240325	40800	42.16	20240118	65200	-11.04	20240325	37200	55.91	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
140	20240404	140558	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	2600	2	4.68	60825066500	1048268	78.79	56000	59000	55900	72200	39000	55600	58024.36	70.61	0	-103670	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	170152	5.01	0.43	12	0.36	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
141	20240404	130551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	2800	2	5.04	52622192300	907270	68.19	56000	59000	55900	72200	39000	55600	58000.61	70.61	0	-72900	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	170736	5.03	0.43	12	0.31	11613.00	135138.00	65200	20240325	-10.43	37200	20230817	56.99	65200	-10.43	20240325	40800	43.14	20240118	65200	-10.43	20240325	37200	56.99	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
142	20240404	120555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	2300	2	4.14	46593150600	804007	60.43	56000	59000	55900	72200	39000	55600	57951.20	70.61	0	-42603	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	169274	4.99	0.43	12	0.28	11613.00	135138.00	65200	20240325	-11.20	37200	20230817	55.65	65200	-11.20	20240325	40800	41.91	20240118	65200	-11.20	20240325	37200	55.65	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
143	20240404	110557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	2600	2	4.68	39441535000	681192	51.20	56000	59000	55900	72200	39000	55600	57900.78	70.61	0	-3654	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	170152	5.01	0.43	12	0.23	11613.00	135138.00	65200	20240325	-10.74	37200	20230817	56.45	65200	-10.74	20240325	40800	42.65	20240118	65200	-10.74	20240325	37200	56.45	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
144	20240404	100557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	2900	2	5.22	28582523600	495907	37.27	56000	59000	55900	72200	39000	55600	57636.89	70.61	0	-7458	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	171029	5.04	0.43	12	0.17	11613.00	135138.00	65200	20240325	-10.28	37200	20230817	57.26	65200	-10.28	20240325	40800	43.38	20240118	65200	-10.28	20240325	37200	57.26	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
145	20240404	090556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	600	2	1.08	3779655700	67198	5.05	56000	56600	55900	72200	39000	55600	56246.62	70.61	0	3581	57400	56500	56000	55100	54600	56250	54850	15012	16600	5000	43360	100	1	292356598	164304	4.84	0.42	12	0.02	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.11	N	086790	5000	15012 억		206421109	N	N	192	N	00	N
146	20240403	160557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-900	5	-1.59	74107613200	1322643	87.29	56600	56900	55500	73400	39600	56500	56030.28	70.55	0	-81027	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	162550	4.79	0.41	12	0.45	11613.00	135138.00	65200	20240325	-14.72	37200	20230817	49.46	65200	-14.72	20240325	40800	36.27	20240118	65200	-14.72	20240325	37200	49.46	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	192	N	00	N
147	20240403	150554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-700	5	-1.24	63693453900	1135412	74.94	56600	56900	55600	73400	39600	56500	56097.15	70.55	0	-39966	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	163135	4.80	0.41	12	0.39	11613.00	135138.00	65200	20240325	-14.42	37200	20230817	50.00	65200	-14.42	20240325	40800	36.76	20240118	65200	-14.42	20240325	37200	50.00	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
148	20240403	140551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-300	5	-0.53	52691293400	939183	61.98	56600	56900	55600	73400	39600	56500	56103.25	70.55	0	34145	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	164304	4.84	0.42	12	0.32	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
149	20240403	130551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-700	5	-1.24	41155922600	733298	48.40	56600	56900	55600	73400	39600	56500	56124.32	70.55	0	63507	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	163135	4.80	0.41	12	0.25	11613.00	135138.00	65200	20240325	-14.42	37200	20230817	50.00	65200	-14.42	20240325	40800	36.76	20240118	65200	-14.42	20240325	37200	50.00	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
150	20240403	120550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-700	5	-1.24	34674971000	617242	40.74	56600	56900	55600	73400	39600	56500	56177.17	70.55	0	83033	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	163135	4.80	0.41	12	0.21	11613.00	135138.00	65200	20240325	-14.42	37200	20230817	50.00	65200	-14.42	20240325	40800	36.76	20240118	65200	-14.42	20240325	37200	50.00	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
151	20240403	110551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-500	5	-0.88	26310665900	467863	30.88	56600	56900	55800	73400	39600	56500	56235.73	70.55	0	86642	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	163720	4.82	0.41	12	0.16	11613.00	135138.00	65200	20240325	-14.11	37200	20230817	50.54	65200	-14.11	20240325	40800	37.25	20240118	65200	-14.11	20240325	37200	50.54	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
152	20240403	100553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-400	5	-0.71	13503137800	239276	15.79	56600	56900	55900	73400	39600	56500	56433.26	70.55	0	25555	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	164012	4.83	0.42	12	0.08	11613.00	135138.00	65200	20240325	-13.96	37200	20230817	50.81	65200	-13.96	20240325	40800	37.50	20240118	65200	-13.96	20240325	37200	50.81	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
153	20240403	090553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-300	5	-0.53	1939405300	34286	2.26	56600	56900	56100	73400	39600	56500	56565.88	70.55	0	-1032	58033	57266	56233	55466	54433	57650	55850	15012	16900	5000	44070	100	1	292356598	164304	4.84	0.42	12	0.01	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.10	N	086790	5000	15012 억		206253312	N	N	2240	N	00	N
154	20240402	160542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	100	2	0.18	78025209900	1386068	151.86	55500	57000	55200	73300	39500	56400	56292.30	70.51	0	271424	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	165181	4.87	0.42	12	0.47	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	2240	N	00	N
155	20240402	150550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-200	5	-0.35	58702516100	1043933	114.37	55500	57000	55200	73300	39500	56400	56232.02	70.51	0	49619	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	164304	4.84	0.42	12	0.36	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
156	20240402	140551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-300	5	-0.53	44244381500	787291	86.26	55500	57000	55200	73300	39500	56400	56198.17	70.51	0	-14885	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	164012	4.83	0.42	12	0.27	11613.00	135138.00	65200	20240325	-13.96	37200	20230817	50.81	65200	-13.96	20240325	40800	37.50	20240118	65200	-13.96	20240325	37200	50.81	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
157	20240402	130543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-400	5	-0.71	39574186000	704174	77.15	55500	57000	55200	73300	39500	56400	56199.34	70.51	0	1647	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	163720	4.82	0.41	12	0.24	11613.00	135138.00	65200	20240325	-14.11	37200	20230817	50.54	65200	-14.11	20240325	40800	37.25	20240118	65200	-14.11	20240325	37200	50.54	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
158	20240402	120538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-300	5	-0.53	33993140200	604702	66.25	55500	57000	55200	73300	39500	56400	56214.59	70.51	0	8935	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	164012	4.83	0.42	12	0.21	11613.00	135138.00	65200	20240325	-13.96	37200	20230817	50.81	65200	-13.96	20240325	40800	37.50	20240118	65200	-13.96	20240325	37200	50.81	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
159	20240402	110545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	0	3	0.00	27326790100	486373	53.29	55500	57000	55200	73300	39500	56400	56184.69	70.51	0	-4666	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	164889	4.86	0.42	12	0.17	11613.00	135138.00	65200	20240325	-13.50	37200	20230817	51.61	65200	-13.50	20240325	40800	38.24	20240118	65200	-13.50	20240325	37200	51.61	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
160	20240402	100545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-200	5	-0.35	17987620600	320590	35.12	55500	57000	55200	73300	39500	56400	56107.55	70.51	0	-4568	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	164304	4.84	0.42	12	0.11	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
161	20240402	090545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	-900	5	-1.60	4179400800	75157	8.23	55500	56000	55400	73300	39500	56400	55605.26	70.51	0	-21238	58800	57600	56800	55600	54800	57200	55200	15012	16900	5000	43990	100	1	292356598	162258	4.78	0.41	12	0.03	11613.00	135138.00	65200	20240325	-14.88	37200	20230817	49.19	65200	-14.88	20240325	40800	36.03	20240118	65200	-14.88	20240325	37200	49.19	20230817	0.10	N	086790	5000	15012 억		206127625	N	N	8602	N	00	N
162	20240401	160542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-1300	5	-2.25	50878595900	897858	121.31	57400	58000	56000	75000	40400	57700	56666.92	70.44	0	133419	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	164889	4.86	0.42	12	0.31	11613.00	135138.00	65200	20240325	-13.50	37200	20230817	51.61	65200	-13.50	20240325	40800	38.24	20240118	65200	-13.50	20240325	37200	51.61	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8602	N	00	N
163	20240401	150544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-1300	5	-2.25	46727982000	824206	111.36	57400	58000	56000	75000	40400	57700	56694.49	70.44	0	119822	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	164889	4.86	0.42	12	0.28	11613.00	135138.00	65200	20240325	-13.50	37200	20230817	51.61	65200	-13.50	20240325	40800	38.24	20240118	65200	-13.50	20240325	37200	51.61	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
164	20240401	140540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1500	5	-2.60	35485231500	624234	84.34	57400	58000	56000	75000	40400	57700	56845.98	70.44	0	64306	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	164304	4.84	0.42	12	0.21	11613.00	135138.00	65200	20240325	-13.80	37200	20230817	51.08	65200	-13.80	20240325	40800	37.75	20240118	65200	-13.80	20240325	37200	51.08	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
165	20240401	130538	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-1200	5	-2.08	27503776300	482334	65.17	57400	58000	56300	75000	40400	57700	57022.21	70.44	0	56596	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	165181	4.87	0.42	12	0.16	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
166	20240401	120544	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-1200	5	-2.08	22318646900	390677	52.79	57400	58000	56500	75000	40400	57700	57128.07	70.44	0	42308	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	165181	4.87	0.42	12	0.13	11613.00	135138.00	65200	20240325	-13.34	37200	20230817	51.88	65200	-13.34	20240325	40800	38.48	20240118	65200	-13.34	20240325	37200	51.88	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
167	20240401	110542	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	16204469400	283176	38.26	57400	58000	56600	75000	40400	57700	57223.95	70.44	0	33573	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	166936	4.92	0.42	12	0.10	11613.00	135138.00	65200	20240325	-12.42	37200	20230817	53.49	65200	-12.42	20240325	40800	39.95	20240118	65200	-12.42	20240325	37200	53.49	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
168	20240401	100539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	-600	5	-1.04	11385122600	198869	26.87	57400	58000	56600	75000	40400	57700	57249.27	70.44	0	39046	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	166936	4.92	0.42	12	0.07	11613.00	135138.00	65200	20240325	-12.42	37200	20230817	53.49	65200	-12.42	20240325	40800	39.95	20240118	65200	-12.42	20240325	37200	53.49	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N
169	20240401	090540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-400	5	-0.69	3215777600	56016	7.57	57400	58000	56600	75000	40400	57700	57407.98	70.44	0	12030	59700	58700	58200	57200	56700	58450	56950	15012	17300	5000	45000	100	1	292356598	167520	4.93	0.42	12	0.02	11613.00	135138.00	65200	20240325	-12.12	37200	20230817	54.03	65200	-12.12	20240325	40800	40.44	20240118	65200	-12.12	20240325	37200	54.03	20230817	0.10	N	086790	5000	15012 억		205948132	N	N	8114	N	00	N