KissMeData/323410/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	161211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25100	0	3	0.00	16579782200	661119	106.97	25000	25250	24850	32600	17600	25100	25078.33	16.82	0	126567	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119707	33.74	1.95	12	0.14	744.00	12856.00	31500	20240115	-20.32	17970	20231031	39.68	31500	-20.32	20240115	23200	8.19	20240417	31500	-20.32	20240115	17970	39.68	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1181	N	00	N
3	20240430	151222	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25100	0	3	0.00	12811429900	510905	82.67	25000	25250	24850	32600	17600	25100	25075.95	16.82	0	117982	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119707	33.74	1.95	12	0.11	744.00	12856.00	31500	20240115	-20.32	17970	20231031	39.68	31500	-20.32	20240115	23200	8.19	20240417	31500	-20.32	20240115	17970	39.68	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
4	20240430	141229	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25150	50	2	0.20	11182998800	446115	72.18	25000	25250	24850	32600	17600	25100	25067.52	16.82	0	102919	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119946	33.80	1.96	12	0.09	744.00	12856.00	31500	20240115	-20.16	17970	20231031	39.96	31500	-20.16	20240115	23200	8.41	20240417	31500	-20.16	20240115	17970	39.96	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
5	20240430	131224	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25150	50	2	0.20	9057935250	361616	58.51	25000	25200	24850	32600	17600	25100	25048.49	16.82	0	78117	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119946	33.80	1.96	12	0.08	744.00	12856.00	31500	20240115	-20.16	17970	20231031	39.96	31500	-20.16	20240115	23200	8.41	20240417	31500	-20.16	20240115	17970	39.96	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
6	20240430	121221	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25100	0	3	0.00	7833317000	312882	50.62	25000	25200	24850	32600	17600	25100	25036.01	16.82	0	66932	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119707	33.74	1.95	12	0.07	744.00	12856.00	31500	20240115	-20.32	17970	20231031	39.68	31500	-20.32	20240115	23200	8.19	20240417	31500	-20.32	20240115	17970	39.68	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
7	20240430	111215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25050	-50	5	-0.20	7065964800	282321	45.68	25000	25200	24850	32600	17600	25100	25028.12	16.82	0	54147	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119469	33.67	1.95	12	0.06	744.00	12856.00	31500	20240115	-20.48	17970	20231031	39.40	31500	-20.48	20240115	23200	7.97	20240417	31500	-20.48	20240115	17970	39.40	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
8	20240430	101218	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25000	-100	5	-0.40	5574712450	222726	36.04	25000	25200	24850	32600	17600	25100	25029.46	16.82	0	41763	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119230	33.60	1.94	12	0.05	744.00	12856.00	31500	20240115	-20.63	17970	20231031	39.12	31500	-20.63	20240115	23200	7.76	20240417	31500	-20.63	20240115	17970	39.12	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
9	20240430	091227	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25050	-50	5	-0.20	1641137550	65534	10.60	25000	25200	24900	32600	17600	25100	25042.53	16.82	0	7694	25400	25250	24950	24800	24500	25325	24875	23846	7500	5000	18570	50	1	476921137	119469	33.67	1.95	12	0.01	744.00	12856.00	31500	20240115	-20.48	17970	20231031	39.40	31500	-20.48	20240115	23200	7.97	20240417	31500	-20.48	20240115	17970	39.40	20231031	0.30	N	323410	5000	23846 억		80223130	N	N	1119	N	00	N
10	20240429	161206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25100	450	2	1.83	15329010300	614478	138.98	24850	25100	24650	32000	17300	24650	24945.91	16.80	0	203666	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	119707	33.74	1.95	12	0.13	744.00	12856.00	31500	20240115	-20.32	17970	20231031	39.68	31500	-20.32	20240115	23200	8.19	20240417	31500	-20.32	20240115	17970	39.68	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	1119	N	00	N
11	20240429	151217	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25050	400	2	1.62	13063788350	524193	118.56	24850	25100	24650	32000	17300	24650	24921.71	16.80	0	166176	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	119469	33.67	1.95	12	0.11	744.00	12856.00	31500	20240115	-20.48	17970	20231031	39.40	31500	-20.48	20240115	23200	7.97	20240417	31500	-20.48	20240115	17970	39.40	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
12	20240429	141131	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24950	300	2	1.22	10942550600	439363	99.38	24850	25100	24650	32000	17300	24650	24905.49	16.80	0	137911	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	118992	33.53	1.94	12	0.09	744.00	12856.00	31500	20240115	-20.79	17970	20231031	38.84	31500	-20.79	20240115	23200	7.54	20240417	31500	-20.79	20240115	17970	38.84	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
13	20240429	131216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24950	300	2	1.22	9557534000	383898	86.83	24850	25100	24650	32000	17300	24650	24896.02	16.80	0	115893	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	118992	33.53	1.94	12	0.08	744.00	12856.00	31500	20240115	-20.79	17970	20231031	38.84	31500	-20.79	20240115	23200	7.54	20240417	31500	-20.79	20240115	17970	38.84	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
14	20240429	121215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25050	400	2	1.62	8356963450	335827	75.96	24850	25100	24650	32000	17300	24650	24884.73	16.80	0	101743	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	119469	33.67	1.95	12	0.07	744.00	12856.00	31500	20240115	-20.48	17970	20231031	39.40	31500	-20.48	20240115	23200	7.97	20240417	31500	-20.48	20240115	17970	39.40	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
15	20240429	111150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	200	2	0.81	6224859400	250493	56.66	24850	25000	24650	32000	17300	24650	24850.43	16.80	0	55807	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	118515	33.40	1.93	12	0.05	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	23200	7.11	20240417	31500	-21.11	20240115	17970	38.29	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
16	20240429	101215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	200	2	0.81	3806334200	153394	34.70	24850	24950	24650	32000	17300	24650	24814.10	16.80	0	21924	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	118515	33.40	1.93	12	0.03	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	23200	7.11	20240417	31500	-21.11	20240115	17970	38.29	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
17	20240429	091215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24900	250	2	1.01	1421835150	57266	12.95	24850	24950	24650	32000	17300	24650	24828.61	16.80	0	14627	25150	24900	24700	24450	24250	25025	24575	23846	7350	5000	18240	50	1	476921137	118753	33.47	1.94	12	0.01	744.00	12856.00	31500	20240115	-20.95	17970	20231031	38.56	31500	-20.95	20240115	23200	7.33	20240417	31500	-20.95	20240115	17970	38.56	20231031	0.29	N	323410	5000	23846 억		80144449	N	N	5303	N	00	N
18	20240426	161210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	250	2	1.02	10904993200	441345	95.00	24600	24950	24500	31700	17100	24400	24708.59	16.80	0	103789	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	117561	33.13	1.92	12	0.09	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	23200	6.25	20240417	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	5303	N	00	N
19	20240426	151212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	250	2	1.02	9336624700	377730	81.31	24600	24950	24500	31700	17100	24400	24717.73	16.80	0	96890	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	117561	33.13	1.92	12	0.08	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	23200	6.25	20240417	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
20	20240426	141210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	250	2	1.02	8188671650	331218	71.29	24600	24950	24500	31700	17100	24400	24722.92	16.80	0	87749	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	117561	33.13	1.92	12	0.07	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	23200	6.25	20240417	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
21	20240426	131210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	350	2	1.43	7040509450	284733	61.29	24600	24950	24500	31700	17100	24400	24726.72	16.80	0	76834	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	118038	33.27	1.93	12	0.06	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
22	20240426	121208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	200	2	0.82	6479961800	262024	56.40	24600	24950	24500	31700	17100	24400	24730.43	16.80	0	69992	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	117323	33.06	1.91	12	0.05	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
23	20240426	111202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	350	2	1.43	5240825750	211734	45.58	24600	24950	24500	31700	17100	24400	24751.96	16.80	0	75570	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	118038	33.27	1.93	12	0.04	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
24	20240426	101207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	400	2	1.64	4124436450	166480	35.83	24600	24950	24500	31700	17100	24400	24774.40	16.80	0	76165	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	118276	33.33	1.93	12	0.03	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	23200	6.90	20240417	31500	-21.27	20240115	17970	38.01	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
25	20240426	091212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	300	2	1.23	1568774000	63445	13.66	24600	24900	24500	31700	17100	24400	24726.60	16.80	0	35297	25066	24732	24416	24082	23766	24900	24250	23846	7300	5000	18050	50	1	476921137	117800	33.20	1.92	12	0.01	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80108636	N	N	1789	N	00	N
26	20240425	161202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	-300	5	-1.21	11331054900	462941	97.17	24350	24750	24100	32100	17300	24700	24476.88	16.79	0	85008	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	116369	32.80	1.90	12	0.10	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1789	N	00	N
27	20240425	151207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	8956156400	365744	76.77	24350	24750	24100	32100	17300	24700	24487.42	16.79	0	72420	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	117323	33.06	1.91	12	0.08	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
28	20240425	141204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24500	-200	5	-0.81	8063483200	329344	69.13	24350	24750	24100	32100	17300	24700	24483.37	16.79	0	62328	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	116846	32.93	1.91	12	0.07	744.00	12856.00	31500	20240115	-22.22	17970	20231031	36.34	31500	-22.22	20240115	23200	5.60	20240417	31500	-22.22	20240115	17970	36.34	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
29	20240425	131204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	-50	5	-0.20	7099533600	290101	60.89	24350	24750	24100	32100	17300	24700	24472.51	16.79	0	54137	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	117561	33.13	1.92	12	0.06	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	23200	6.25	20240417	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
30	20240425	121201	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	6269499050	256319	53.80	24350	24750	24100	32100	17300	24700	24459.62	16.79	0	51376	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	117323	33.06	1.91	12	0.05	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
31	20240425	111203	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24550	-150	5	-0.61	5028553350	206019	43.24	24350	24700	24100	32100	17300	24700	24408.00	16.79	0	38633	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	117084	33.00	1.91	12	0.04	744.00	12856.00	31500	20240115	-22.06	17970	20231031	36.62	31500	-22.06	20240115	23200	5.82	20240417	31500	-22.06	20240115	17970	36.62	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
32	20240425	101202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	3874041800	159091	33.39	24350	24700	24100	32100	17300	24700	24350.79	16.79	0	26035	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	117323	33.06	1.91	12	0.03	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
33	20240425	091207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24150	-550	5	-2.23	1556716450	64170	13.47	24350	24450	24100	32100	17300	24700	24258.26	16.79	0	-10778	25033	24866	24733	24566	24433	24800	24500	23846	7400	5000	18270	50	1	476921137	115176	32.46	1.88	12	0.01	744.00	12856.00	31500	20240115	-23.33	17970	20231031	34.39	31500	-23.33	20240115	23200	4.09	20240417	31500	-23.33	20240115	17970	34.39	20231031	0.29	N	323410	5000	23846 억		80071454	N	N	1	N	00	N
34	20240424	161143	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	200	2	0.82	11667362650	471943	132.76	24750	24900	24600	31850	17150	24500	24722.03	16.81	0	269	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	117800	33.20	1.92	12	0.10	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	1	N	00	N
35	20240424	151200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	100	2	0.41	10161405800	410878	115.58	24750	24900	24600	31850	17150	24500	24730.96	16.81	0	-3938	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	117323	33.06	1.91	12	0.09	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
36	20240424	141202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	250	2	1.02	8288801300	334990	94.23	24750	24900	24600	31850	17150	24500	24743.43	16.81	0	2983	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	118038	33.27	1.93	12	0.07	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
37	20240424	131205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	250	2	1.02	7098911350	286838	80.69	24750	24900	24600	31850	17150	24500	24748.85	16.81	0	713	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	118038	33.27	1.93	12	0.06	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
38	20240424	121158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	200	2	0.82	6539650050	264167	74.31	24750	24900	24600	31850	17150	24500	24755.74	16.81	0	3536	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	117800	33.20	1.92	12	0.06	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
39	20240424	111156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	300	2	1.22	5759120450	232601	65.43	24750	24900	24600	31850	17150	24500	24759.65	16.81	0	6692	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	118276	33.33	1.93	12	0.05	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	23200	6.90	20240417	31500	-21.27	20240115	17970	38.01	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
40	20240424	101155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	350	2	1.43	3944710200	159364	44.83	24750	24900	24600	31850	17150	24500	24752.83	16.81	0	24	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	118515	33.40	1.93	12	0.03	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	23200	7.11	20240417	31500	-21.11	20240115	17970	38.29	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
41	20240424	091159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	200	2	0.82	1044854450	42189	11.87	24750	24900	24600	31850	17150	24500	24766.04	16.81	0	-850	24900	24700	24550	24350	24200	24625	24275	23846	7350	5000	18130	50	1	476921137	117800	33.20	1.92	12	0.01	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80176926	N	N	490	N	00	N
42	20240423	161126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24500	-200	5	-0.81	8665012100	352702	71.93	24550	24750	24400	32100	17300	24700	24567.60	16.82	19530	1196	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	116846	32.93	1.91	12	0.07	744.00	12856.00	31500	20240115	-22.22	17970	20231031	36.34	31500	-22.22	20240115	23200	5.60	20240417	31500	-22.22	20240115	17970	36.34	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	490	N	00	N
43	20240423	151154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24550	-150	5	-0.61	7233279250	294285	60.02	24550	24750	24400	32100	17300	24700	24579.14	16.82	19530	335	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117084	33.00	1.91	12	0.06	744.00	12856.00	31500	20240115	-22.06	17970	20231031	36.62	31500	-22.06	20240115	23200	5.82	20240417	31500	-22.06	20240115	17970	36.62	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
44	20240423	141152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	6331271150	257527	52.52	24550	24750	24400	32100	17300	24700	24584.86	16.82	19530	834	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117323	33.06	1.91	12	0.05	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
45	20240423	131151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-100	5	-0.40	4962920350	201858	41.17	24550	24750	24400	32100	17300	24700	24586.17	16.82	19530	-20456	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117323	33.06	1.91	12	0.04	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
46	20240423	121150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	-50	5	-0.20	4606839750	187389	38.22	24550	24750	24400	32100	17300	24700	24584.34	16.82	19530	-21885	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117561	33.13	1.92	12	0.04	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	23200	6.25	20240417	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
47	20240423	111151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24550	-150	5	-0.61	4032809600	164048	33.46	24550	24750	24400	32100	17300	24700	24583.07	16.82	19530	-26558	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117084	33.00	1.91	12	0.03	744.00	12856.00	31500	20240115	-22.06	17970	20231031	36.62	31500	-22.06	20240115	23200	5.82	20240417	31500	-22.06	20240115	17970	36.62	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
48	20240423	101149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	0	3	0.00	2685489700	109238	22.28	24550	24750	24400	32100	17300	24700	24583.79	16.82	19530	-18011	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	117800	33.20	1.92	12	0.02	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
49	20240423	091152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24450	-250	5	-1.01	1059156450	43184	8.81	24550	24700	24400	32100	17300	24700	24526.39	16.82	19530	-11801	25066	24882	24516	24332	23966	24975	24425	23846	7400	5000	18270	50	1	476921137	116607	32.86	1.90	12	0.01	744.00	12856.00	31500	20240115	-22.38	17970	20231031	36.06	31500	-22.38	20240115	23200	5.39	20240417	31500	-22.38	20240115	17970	36.06	20231031	0.29	N	323410	5000	23846 억		80200200	N	N	3755	N	00	N
50	20240422	161147	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	950	2	4.00	11947579100	488358	64.38	24300	24700	24150	30850	16650	23750	24464.76	16.80	0	113398	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	117800	33.20	1.92	12	0.10	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3755	N	00	N
51	20240422	151144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	850	2	3.58	11016863350	450614	59.40	24300	24700	24150	30850	16650	23750	24448.68	16.80	0	121530	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	117323	33.06	1.91	12	0.09	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	23200	6.03	20240417	31500	-21.90	20240115	17970	36.89	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
52	20240422	141146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	650	2	2.74	9223052000	377619	49.78	24300	24650	24150	30850	16650	23750	24424.37	16.80	0	106885	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116369	32.80	1.90	12	0.08	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
53	20240422	131142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24450	700	2	2.95	8411948650	344498	45.41	24300	24650	24150	30850	16650	23750	24418.14	16.80	0	101582	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116607	32.86	1.90	12	0.07	744.00	12856.00	31500	20240115	-22.38	17970	20231031	36.06	31500	-22.38	20240115	23200	5.39	20240417	31500	-22.38	20240115	17970	36.06	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
54	20240422	121142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	650	2	2.74	7664243750	313864	41.37	24300	24650	24150	30850	16650	23750	24419.17	16.80	0	103289	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116369	32.80	1.90	12	0.07	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
55	20240422	111144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24500	750	2	3.16	7085701500	290209	38.26	24300	24650	24150	30850	16650	23750	24416.04	16.80	0	99530	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116846	32.93	1.91	12	0.06	744.00	12856.00	31500	20240115	-22.22	17970	20231031	36.34	31500	-22.22	20240115	23200	5.60	20240417	31500	-22.22	20240115	17970	36.34	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
56	20240422	101144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	650	2	2.74	4332961300	177880	23.45	24300	24650	24150	30850	16650	23750	24359.17	16.80	0	53088	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116369	32.80	1.90	12	0.04	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
57	20240422	091145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	650	2	2.74	2010813250	82307	10.85	24300	24650	24300	30850	16650	23750	24431.31	16.80	0	47344	24216	23982	23616	23382	23016	24100	23500	23846	7100	5000	17570	50	1	476921137	116369	32.80	1.90	12	0.02	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.30	N	323410	5000	23846 억		80108927	N	N	3390	N	00	N
58	20240419	161050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23750	-300	5	-1.25	17782111050	755295	131.33	23500	23850	23250	31250	16850	24050	23542.88	16.78	0	-46807	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	113269	31.92	1.85	12	0.16	744.00	12856.00	31500	20240115	-24.60	17970	20231031	32.16	31500	-24.60	20240115	23200	2.37	20240417	31500	-24.60	20240115	17970	32.16	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	3390	N	00	N
59	20240419	151058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-350	5	-1.46	16281462800	692111	120.35	23500	23850	23250	31250	16850	24050	23524.35	16.78	0	-48435	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	113030	31.85	1.84	12	0.15	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
60	20240419	141049	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-350	5	-1.46	14336155100	610031	106.07	23500	23850	23250	31250	16850	24050	23500.69	16.78	0	-27612	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	113030	31.85	1.84	12	0.13	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
61	20240419	131049	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	-200	5	-0.83	12697444400	540901	94.05	23500	23850	23250	31250	16850	24050	23474.61	16.78	0	-34082	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	113746	32.06	1.86	12	0.11	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
62	20240419	121046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23400	-650	5	-2.70	10688490650	455751	79.25	23500	23850	23250	31250	16850	24050	23452.47	16.78	0	-52398	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	111600	31.45	1.82	12	0.10	744.00	12856.00	31500	20240115	-25.71	17970	20231031	30.22	31500	-25.71	20240115	23200	0.86	20240417	31500	-25.71	20240115	17970	30.22	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
63	20240419	111100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23350	-700	5	-2.91	8444014000	359491	62.51	23500	23850	23300	31250	16850	24050	23488.79	16.78	0	-37165	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	111361	31.38	1.82	12	0.08	744.00	12856.00	31500	20240115	-25.87	17970	20231031	29.94	31500	-25.87	20240115	23200	0.65	20240417	31500	-25.87	20240115	17970	29.94	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
64	20240419	101055	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-350	5	-1.46	5677445000	241409	41.98	23500	23850	23350	31250	16850	24050	23517.93	16.78	0	-10405	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	113030	31.85	1.84	12	0.05	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
65	20240419	091045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23350	-700	5	-2.91	1907329750	81363	14.15	23500	23600	23350	31250	16850	24050	23442.17	16.78	0	-29134	24750	24400	23850	23500	22950	24575	23675	23846	7200	5000	17790	50	1	476921137	111361	31.38	1.82	12	0.02	744.00	12856.00	31500	20240115	-25.87	17970	20231031	29.94	31500	-25.87	20240115	23200	0.65	20240417	31500	-25.87	20240115	17970	29.94	20231031	0.30	N	323410	5000	23846 억		80007309	N	N	7	N	00	N
66	20240418	161046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	850	2	3.66	13672992850	572308	76.63	23400	24200	23300	30150	16250	23200	23890.89	16.74	0	222900	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	114700	32.33	1.87	12	0.12	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	7	N	00	N
67	20240418	151045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24150	950	2	4.09	12372596100	518307	69.40	23400	24200	23300	30150	16250	23200	23871.19	16.74	0	233136	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	115176	32.46	1.88	12	0.11	744.00	12856.00	31500	20240115	-23.33	17970	20231031	34.39	31500	-23.33	20240115	23200	4.09	20240417	31500	-23.33	20240115	17970	34.39	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
68	20240418	141052	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	900	2	3.88	10415486500	437133	58.53	23400	24150	23300	30150	16250	23200	23826.84	16.74	0	204014	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	114938	32.39	1.87	12	0.09	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
69	20240418	131042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24000	800	2	3.45	8579147350	360800	48.31	23400	24050	23300	30150	16250	23200	23778.15	16.74	0	171128	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	114461	32.26	1.87	12	0.08	744.00	12856.00	31500	20240115	-23.81	17970	20231031	33.56	31500	-23.81	20240115	23200	3.45	20240417	31500	-23.81	20240115	17970	33.56	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
70	20240418	121043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	750	2	3.23	7295365600	307056	41.11	23400	24050	23300	30150	16250	23200	23759.10	16.74	0	141230	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	114223	32.19	1.86	12	0.06	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
71	20240418	111050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	600	2	2.59	5538694900	233650	31.29	23400	23900	23300	30150	16250	23200	23705.13	16.74	0	95057	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	113507	31.99	1.85	12	0.05	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23200	2.59	20240417	31500	-24.44	20240115	17970	32.44	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
72	20240418	101046	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	650	2	2.80	4300654200	181667	24.33	23400	23900	23300	30150	16250	23200	23673.32	16.74	0	79828	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	113746	32.06	1.86	12	0.04	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
73	20240418	091043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23600	400	2	1.72	1114294800	47496	6.36	23400	23600	23300	30150	16250	23200	23460.90	16.74	0	26128	24400	23800	23500	22900	22600	23650	22750	23846	6950	5000	17160	50	1	476921137	112553	31.72	1.84	12	0.01	744.00	12856.00	31500	20240115	-25.08	17970	20231031	31.33	31500	-25.08	20240115	23200	1.72	20240417	31500	-25.08	20240115	17970	31.33	20231031	0.29	N	323410	5000	23846 억		79817096	N	N	1286	N	00	N
74	20240417	161034	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23200	-600	5	-2.52	16893704500	714883	82.45	23850	24100	23200	30900	16700	23800	23632.20	16.75	0	-9675	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	110646	31.18	1.80	12	0.15	744.00	12856.00	31500	20240115	-26.35	17970	20231031	29.10	31500	-26.35	20240115	23200	0.00	20240417	31500	-26.35	20240115	17970	29.10	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	1286	N	00	N
75	20240417	151051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23200	-600	5	-2.52	14567562950	614772	70.90	23850	24100	23200	30900	16700	23800	23695.84	16.75	0	-32908	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	110646	31.18	1.80	12	0.13	744.00	12856.00	31500	20240115	-26.35	17970	20231031	29.10	31500	-26.35	20240115	23200	0.00	20240417	31500	-26.35	20240115	17970	29.10	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
76	20240417	141048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23550	-250	5	-1.05	10118773100	425072	49.02	23850	24100	23550	30900	16700	23800	23804.85	16.75	0	-17813	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	112315	31.65	1.83	12	0.09	744.00	12856.00	31500	20240115	-25.24	17970	20231031	31.05	31500	-25.24	20240115	23550	0.00	20240417	31500	-25.24	20240115	17970	31.05	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
77	20240417	131048	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23650	-150	5	-0.63	8412732200	352849	40.69	23850	24100	23550	30900	16700	23800	23842.33	16.75	0	-8463	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	112792	31.79	1.84	12	0.07	744.00	12856.00	31500	20240115	-24.92	17970	20231031	31.61	31500	-24.92	20240115	23550	0.42	20240417	31500	-24.92	20240115	17970	31.61	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
78	20240417	121050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23750	-50	5	-0.21	7232925850	303142	34.96	23850	24100	23550	30900	16700	23800	23859.90	16.75	0	-17124	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	113269	31.92	1.85	12	0.06	744.00	12856.00	31500	20240115	-24.60	17970	20231031	32.16	31500	-24.60	20240115	23550	0.85	20240417	31500	-24.60	20240115	17970	32.16	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
79	20240417	111053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	50	2	0.21	6376073750	267048	30.80	23850	24100	23550	30900	16700	23800	23876.20	16.75	0	-20833	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	113746	32.06	1.86	12	0.06	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23550	1.27	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
80	20240417	101043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	0	3	0.00	4297196950	179453	20.70	23850	24100	23750	30900	16700	23800	23946.27	16.75	0	-25873	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	113507	31.99	1.85	12	0.04	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23700	0.42	20240416	31500	-24.44	20240115	17970	32.44	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
81	20240417	091039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	250	2	1.05	1226385600	51155	5.90	23850	24100	23850	30900	16700	23800	23974.67	16.75	0	4072	24800	24300	24000	23500	23200	24150	23350	23846	7100	5000	17610	50	1	476921137	114700	32.33	1.87	12	0.01	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23700	1.48	20240416	31500	-23.65	20240115	17970	33.83	20231031	0.30	N	323410	5000	23846 억		79887416	N	N	2444	N	00	N
82	20240416	161045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	-950	5	-3.84	20697304550	861784	140.83	24300	24500	23700	32150	17350	24750	24016.81	16.77	0	-108132	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	113507	31.99	1.85	12	0.18	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23700	0.42	20240416	31500	-24.44	20240115	17970	32.44	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	2444	N	00	N
83	20240416	151043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	-950	5	-3.84	19016765700	791181	129.30	24300	24500	23700	32150	17350	24750	24035.70	16.77	0	-117964	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	113507	31.99	1.85	12	0.17	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23700	0.42	20240416	31500	-24.44	20240115	17970	32.44	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
84	20240416	141045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	-900	5	-3.64	14883004050	617306	100.88	24300	24500	23700	32150	17350	24750	24109.35	16.77	0	-152640	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	113746	32.06	1.86	12	0.13	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23700	0.63	20240416	31500	-24.29	20240115	17970	32.72	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
85	20240416	131040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23900	-850	5	-3.43	12127771700	501649	81.98	24300	24500	23850	32150	17350	24750	24175.53	16.77	0	-146770	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	113984	32.12	1.86	12	0.11	744.00	12856.00	31500	20240115	-24.13	17970	20231031	33.00	31500	-24.13	20240115	23850	0.21	20240416	31500	-24.13	20240115	17970	33.00	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
86	20240416	121045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	-700	5	-2.83	9038894700	372904	60.94	24300	24500	24000	32150	17350	24750	24238.87	16.77	0	-101027	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	114700	32.33	1.87	12	0.08	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	24000	0.21	20240416	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
87	20240416	111039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24150	-600	5	-2.42	6368386600	261985	42.81	24300	24500	24150	32150	17350	24750	24307.80	16.77	0	-64262	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	115176	32.46	1.88	12	0.05	744.00	12856.00	31500	20240115	-23.33	17970	20231031	34.39	31500	-23.33	20240115	24000	0.62	20240415	31500	-23.33	20240115	17970	34.39	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
88	20240416	101032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24250	-500	5	-2.02	4291044850	176293	28.81	24300	24500	24150	32150	17350	24750	24339.85	16.77	0	-53251	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	115653	32.59	1.89	12	0.04	744.00	12856.00	31500	20240115	-23.02	17970	20231031	34.95	31500	-23.02	20240115	24000	1.04	20240415	31500	-23.02	20240115	17970	34.95	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
89	20240416	091031	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24350	-400	5	-1.62	1169031350	47969	7.84	24300	24500	24250	32150	17350	24750	24368.64	16.77	0	372	25316	25032	24516	24232	23716	25175	24375	23846	7400	5000	18310	50	1	476921137	116130	32.73	1.89	12	0.01	744.00	12856.00	31500	20240115	-22.70	17970	20231031	35.50	31500	-22.70	20240115	24000	1.46	20240415	31500	-22.70	20240115	17970	35.50	20231031	0.28	N	323410	5000	23846 억		79999575	N	N	4946	N	00	N
90	20240415	161030	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	-100	5	-0.40	14773974500	603318	52.46	24550	24800	24000	32300	17400	24850	24486.65	16.75	0	96445	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	118038	33.27	1.93	12	0.13	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	24000	3.12	20240415	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	4946	N	00	N
91	20240415	151035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-250	5	-1.01	13618084800	556529	48.39	24550	24800	24000	32300	17400	24850	24469.52	16.75	0	89298	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117323	33.06	1.91	12	0.12	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	24000	2.50	20240415	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
92	20240415	141028	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24650	-200	5	-0.80	11522438050	471278	40.98	24550	24800	24000	32300	17400	24850	24449.14	16.75	0	75084	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117561	33.13	1.92	12	0.10	744.00	12856.00	31500	20240115	-21.75	17970	20231031	37.17	31500	-21.75	20240115	24000	2.71	20240415	31500	-21.75	20240115	17970	37.17	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
93	20240415	131015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-250	5	-1.01	9808076250	401874	34.95	24550	24700	24000	32300	17400	24850	24405.59	16.75	0	62153	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117323	33.06	1.91	12	0.08	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	24000	2.50	20240415	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
94	20240415	121032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-250	5	-1.01	8750020450	358785	31.20	24550	24700	24000	32300	17400	24850	24387.62	16.75	0	51397	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117323	33.06	1.91	12	0.08	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	24000	2.50	20240415	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
95	20240415	111031	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-250	5	-1.01	7586996200	311510	27.09	24550	24700	24000	32300	17400	24850	24355.17	16.75	0	44930	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117323	33.06	1.91	12	0.07	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	24000	2.50	20240415	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
96	20240415	101024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24600	-250	5	-1.01	6270057450	257757	22.41	24550	24700	24000	32300	17400	24850	24324.98	16.75	0	30712	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	117323	33.06	1.91	12	0.05	744.00	12856.00	31500	20240115	-21.90	17970	20231031	36.89	31500	-21.90	20240115	24000	2.50	20240415	31500	-21.90	20240115	17970	36.89	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
97	20240415	091034	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24250	-600	5	-2.41	1802481700	74114	6.44	24550	24550	24100	32300	17400	24850	24318.70	16.75	0	11143	26283	25566	25183	24466	24083	25375	24275	23846	7450	5000	18380	50	1	476921137	115653	32.59	1.89	12	0.02	744.00	12856.00	31500	20240115	-23.02	17970	20231031	34.95	31500	-23.02	20240115	24100	0.62	20240415	31500	-23.02	20240115	17970	34.95	20231031	0.29	N	323410	5000	23846 억		79888499	N	N	3171	N	00	N
98	20240412	161024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	-1300	5	-4.97	28599812250	1142001	114.87	25750	25900	24800	33950	18350	26150	25043.72	16.82	0	-480703	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	118515	33.40	1.93	12	0.24	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	24800	0.20	20240412	31500	-21.11	20240115	17970	38.29	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	3171	N	00	N
99	20240412	151028	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	-1300	5	-4.97	26603554000	1061674	106.79	25750	25900	24800	33950	18350	26150	25058.10	16.82	0	-464425	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	118515	33.40	1.93	12	0.22	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	24800	0.20	20240412	31500	-21.11	20240115	17970	38.29	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
100	20240412	141024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	-1300	5	-4.97	23926251400	954044	95.97	25750	25900	24800	33950	18350	26150	25078.75	16.82	0	-459582	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	118515	33.40	1.93	12	0.20	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	24800	0.20	20240412	31500	-21.11	20240115	17970	38.29	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
101	20240412	131013	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	-1350	5	-5.16	21884387550	871990	87.71	25750	25900	24800	33950	18350	26150	25097.03	16.82	0	-449377	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	118276	33.33	1.93	12	0.18	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	24800	0.00	20240412	31500	-21.27	20240115	17970	38.01	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
102	20240412	121019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25000	-1150	5	-4.40	16524357950	656893	66.08	25750	25900	24950	33950	18350	26150	25155.29	16.82	0	-335590	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	119230	33.60	1.94	12	0.14	744.00	12856.00	31500	20240115	-20.63	17970	20231031	39.12	31500	-20.63	20240115	24800	0.81	20240408	31500	-20.63	20240115	17970	39.12	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
103	20240412	111018	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25050	-1100	5	-4.21	14524316600	577083	58.05	25750	25900	24950	33950	18350	26150	25168.47	16.82	0	-316672	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	119469	33.67	1.95	12	0.12	744.00	12856.00	31500	20240115	-20.48	17970	20231031	39.40	31500	-20.48	20240115	24800	1.01	20240408	31500	-20.48	20240115	17970	39.40	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
104	20240412	101020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25100	-1050	5	-4.02	9664295200	383056	38.53	25750	25900	25000	33950	18350	26150	25229.40	16.82	0	-209796	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	119707	33.74	1.95	12	0.08	744.00	12856.00	31500	20240115	-20.32	17970	20231031	39.68	31500	-20.32	20240115	24800	1.21	20240408	31500	-20.32	20240115	17970	39.68	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
105	20240412	091021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	-850	5	-3.25	2905537150	114215	11.49	25750	25900	25200	33950	18350	26150	25439.05	16.82	0	-61104	26950	26550	25750	25350	24550	26750	25550	23846	7800	5000	19350	50	1	476921137	120661	34.01	1.97	12	0.02	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	24800	2.02	20240408	31500	-19.68	20240115	17970	40.79	20231031	0.28	N	323410	5000	23846 억		80221765	N	N	6486	N	00	N
106	20240411	161016	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26150	250	2	0.97	25094925800	981793	218.64	25000	26150	24950	33650	18150	25900	25555.17	16.80	0	-158240	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	124715	35.15	2.03	12	0.21	744.00	12856.00	31500	20240115	-16.98	17970	20231031	45.52	31500	-16.98	20240115	24800	5.44	20240408	31500	-16.98	20240115	17970	45.52	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	6486	N	00	N
107	20240411	151020	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25500	-400	5	-1.54	17160259350	677688	150.92	25000	25750	24950	33650	18150	25900	25321.77	16.80	0	-55832	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	121615	34.27	1.98	12	0.14	744.00	12856.00	31500	20240115	-19.05	17970	20231031	41.90	31500	-19.05	20240115	24800	2.82	20240408	31500	-19.05	20240115	17970	41.90	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
108	20240411	141018	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25500	-400	5	-1.54	14447517950	571430	127.25	25000	25750	24950	33650	18150	25900	25283.09	16.80	0	-54754	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	121615	34.27	1.98	12	0.12	744.00	12856.00	31500	20240115	-19.05	17970	20231031	41.90	31500	-19.05	20240115	24800	2.82	20240408	31500	-19.05	20240115	17970	41.90	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
109	20240411	131004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-450	5	-1.74	12418879900	492102	109.59	25000	25550	24950	33650	18150	25900	25236.39	16.80	0	-49989	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	121376	34.21	1.98	12	0.10	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	24800	2.62	20240408	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
110	20240411	121019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	-600	5	-2.32	10732039100	425730	94.81	25000	25500	24950	33650	18150	25900	25208.56	16.80	0	-63848	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	120661	34.01	1.97	12	0.09	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	24800	2.02	20240408	31500	-19.68	20240115	17970	40.79	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
111	20240411	111009	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	-600	5	-2.32	9252934250	367242	81.78	25000	25500	24950	33650	18150	25900	25195.74	16.80	0	-44290	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	120661	34.01	1.97	12	0.08	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	24800	2.02	20240408	31500	-19.68	20240115	17970	40.79	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
112	20240411	101015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-450	5	-1.74	6456478500	256782	57.18	25000	25500	24950	33650	18150	25900	25143.81	16.80	0	-38369	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	121376	34.21	1.98	12	0.05	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	24800	2.62	20240408	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
113	20240411	091015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25200	-700	5	-2.70	2235804100	89195	19.86	25000	25400	24950	33650	18150	25900	25066.47	16.80	0	-25989	26633	26266	26033	25666	25433	26150	25550	23846	7750	5000	19160	50	1	476921137	120184	33.87	1.96	12	0.02	744.00	12856.00	31500	20240115	-20.00	17970	20231031	40.23	31500	-20.00	20240115	24800	1.61	20240408	31500	-20.00	20240115	17970	40.23	20231031	0.28	N	323410	5000	23846 억		80122621	N	N	194	N	00	N
114	20240409	160958	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	150	2	0.58	11665762050	446550	72.59	25950	26400	25800	33450	18050	25750	26125.03	16.82	0	-74571	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	123523	34.81	2.01	12	0.09	744.00	12856.00	31500	20240115	-17.78	17970	20231031	44.13	31500	-17.78	20240115	24800	4.44	20240408	31500	-17.78	20240115	17970	44.13	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	194	N	00	N
115	20240409	151003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25950	200	2	0.78	10913695200	417526	67.87	25950	26400	25800	33450	18050	25750	26138.96	16.82	0	-70322	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	123761	34.88	2.02	12	0.09	744.00	12856.00	31500	20240115	-17.62	17970	20231031	44.41	31500	-17.62	20240115	24800	4.64	20240408	31500	-17.62	20240115	17970	44.41	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
116	20240409	141008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26000	250	2	0.97	9699274950	370762	60.27	25950	26400	25800	33450	18050	25750	26160.38	16.82	0	-54841	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	123999	34.95	2.02	12	0.08	744.00	12856.00	31500	20240115	-17.46	17970	20231031	44.69	31500	-17.46	20240115	24800	4.84	20240408	31500	-17.46	20240115	17970	44.69	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
117	20240409	131000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26100	350	2	1.36	8854030800	338325	55.00	25950	26400	25800	33450	18050	25750	26170.19	16.82	0	-43654	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	124476	35.08	2.03	12	0.07	744.00	12856.00	31500	20240115	-17.14	17970	20231031	45.24	31500	-17.14	20240115	24800	5.24	20240408	31500	-17.14	20240115	17970	45.24	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
118	20240409	121006	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26200	450	2	1.75	7892690250	301549	49.02	25950	26400	25800	33450	18050	25750	26173.82	16.82	0	-25749	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	124953	35.22	2.04	12	0.06	744.00	12856.00	31500	20240115	-16.83	17970	20231031	45.80	31500	-16.83	20240115	24800	5.65	20240408	31500	-16.83	20240115	17970	45.80	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
119	20240409	111003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26300	550	2	2.14	6789467050	259486	42.18	25950	26400	25800	33450	18050	25750	26165.06	16.82	0	-21647	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	125430	35.35	2.05	12	0.05	744.00	12856.00	31500	20240115	-16.51	17970	20231031	46.36	31500	-16.51	20240115	24800	6.05	20240408	31500	-16.51	20240115	17970	46.36	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
120	20240409	100956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26350	600	2	2.33	5060679900	193646	31.48	25950	26400	25800	33450	18050	25750	26133.67	16.82	0	-3213	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	125669	35.42	2.05	12	0.04	744.00	12856.00	31500	20240115	-16.35	17970	20231031	46.63	31500	-16.35	20240115	24800	6.25	20240408	31500	-16.35	20240115	17970	46.63	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
121	20240409	091016	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	26000	250	2	0.97	1258562000	48516	7.89	25950	26100	25800	33450	18050	25750	25941.17	16.82	0	5804	26583	26166	25483	25066	24383	26375	25275	23846	7700	5000	19050	50	1	476921137	123999	34.95	2.02	12	0.01	744.00	12856.00	31500	20240115	-17.46	17970	20231031	44.69	31500	-17.46	20240115	24800	4.84	20240408	31500	-17.46	20240115	17970	44.69	20231031	0.29	N	323410	5000	23846 억		80211904	N	N	3252	N	00	N
122	20240408	160956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25750	300	2	1.18	15514348400	609752	92.04	25450	25900	24800	33050	17850	25450	25443.64	16.81	0	11566	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	122807	34.61	2.00	12	0.13	744.00	12856.00	31500	20240115	-18.25	17970	20231031	43.29	31500	-18.25	20240115	24800	3.83	20240408	31500	-18.25	20240115	17970	43.29	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	3252	N	00	N
123	20240408	151005	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25800	350	2	1.38	14032803650	552282	83.37	25450	25900	24800	33050	17850	25450	25408.77	16.81	0	22306	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	123046	34.68	2.01	12	0.12	744.00	12856.00	31500	20240115	-18.10	17970	20231031	43.57	31500	-18.10	20240115	24800	4.03	20240408	31500	-18.10	20240115	17970	43.57	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
124	20240408	141003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25850	400	2	1.57	12147965850	479116	72.32	25450	25900	24800	33050	17850	25450	25354.96	16.81	0	43057	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	123284	34.74	2.01	12	0.10	744.00	12856.00	31500	20240115	-17.94	17970	20231031	43.85	31500	-17.94	20240115	24800	4.23	20240408	31500	-17.94	20240115	17970	43.85	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
125	20240408	130957	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25550	100	2	0.39	10109794000	399862	60.36	25450	25650	24800	33050	17850	25450	25283.21	16.81	0	24813	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	121853	34.34	1.99	12	0.08	744.00	12856.00	31500	20240115	-18.89	17970	20231031	42.18	31500	-18.89	20240115	24800	3.02	20240408	31500	-18.89	20240115	17970	42.18	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
126	20240408	121005	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25600	150	2	0.59	9159564350	362654	54.74	25450	25650	24800	33050	17850	25450	25257.03	16.81	0	18247	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	122092	34.41	1.99	12	0.08	744.00	12856.00	31500	20240115	-18.73	17970	20231031	42.46	31500	-18.73	20240115	24800	3.23	20240408	31500	-18.73	20240115	17970	42.46	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
127	20240408	111007	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25500	50	2	0.20	7947841950	315140	47.57	25450	25650	24800	33050	17850	25450	25220.04	16.81	0	16374	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	121615	34.27	1.98	12	0.07	744.00	12856.00	31500	20240115	-19.05	17970	20231031	41.90	31500	-19.05	20240115	24800	2.82	20240408	31500	-19.05	20240115	17970	41.90	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
128	20240408	100954	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25400	-50	5	-0.20	6219564750	247392	37.34	25450	25500	24800	33050	17850	25450	25140.52	16.81	0	13104	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	121138	34.14	1.98	12	0.05	744.00	12856.00	31500	20240115	-19.37	17970	20231031	41.35	31500	-19.37	20240115	24800	2.42	20240408	31500	-19.37	20240115	17970	41.35	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
129	20240408	091004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24900	-550	5	-2.16	2459656250	97805	14.76	25450	25500	24900	33050	17850	25450	25148.57	16.81	0	-29923	26216	25832	25566	25182	24916	25700	25050	23846	7600	5000	18830	50	1	476921137	118753	33.47	1.94	12	0.02	744.00	12856.00	31500	20240115	-20.95	17970	20231031	38.56	31500	-20.95	20240115	24900	0.00	20240408	31500	-20.95	20240115	17970	38.56	20231031	0.29	N	323410	5000	23846 억		80160359	N	N	8	N	00	N
130	20240405	161000	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-500	5	-1.93	16781230300	657240	90.51	25750	25950	25300	33700	18200	25950	25532.15	16.81	0	-117677	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121376	34.21	1.98	12	0.14	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	25300	0.59	20240405	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	8	N	00	N
131	20240405	150956	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-500	5	-1.93	15670683250	613610	84.50	25750	25950	25300	33700	18200	25950	25537.42	16.81	0	-111366	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121376	34.21	1.98	12	0.13	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	25300	0.59	20240405	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
132	20240405	140954	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-500	5	-1.93	13881439750	543261	74.82	25750	25950	25300	33700	18200	25950	25550.88	16.81	0	-134657	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121376	34.21	1.98	12	0.11	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	25300	0.59	20240405	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
133	20240405	130951	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-500	5	-1.93	12093390600	472886	65.12	25750	25950	25300	33700	18200	25950	25572.30	16.81	0	-152144	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121376	34.21	1.98	12	0.10	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	25300	0.59	20240405	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
134	20240405	120955	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25400	-550	5	-2.12	10646478200	415860	57.27	25750	25950	25300	33700	18200	25950	25599.75	16.81	0	-149863	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121138	34.14	1.98	12	0.09	744.00	12856.00	31500	20240115	-19.37	17970	20231031	41.35	31500	-19.37	20240115	25300	0.40	20240405	31500	-19.37	20240115	17970	41.35	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
135	20240405	111002	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25450	-500	5	-1.93	8114624900	316118	43.53	25750	25950	25450	33700	18200	25950	25668.17	16.81	0	-123878	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	121376	34.21	1.98	12	0.07	744.00	12856.00	31500	20240115	-19.21	17970	20231031	41.62	31500	-19.21	20240115	25450	0.00	20240405	31500	-19.21	20240115	17970	41.62	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
136	20240405	100834	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25800	-150	5	-0.58	4067225750	158085	21.77	25750	25950	25550	33700	18200	25950	25725.81	16.81	0	-47337	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	123046	34.68	2.01	12	0.03	744.00	12856.00	31500	20240115	-18.10	17970	20231031	43.57	31500	-18.10	20240115	25550	0.98	20240405	31500	-18.10	20240115	17970	43.57	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
137	20240405	090943	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25600	-350	5	-1.35	1265380900	49293	6.79	25750	25800	25550	33700	18200	25950	25661.15	16.81	0	-19452	27150	26550	26200	25600	25250	26375	25425	23846	7750	5000	19200	50	1	476921137	122092	34.41	1.99	12	0.01	744.00	12856.00	31500	20240115	-18.73	17970	20231031	42.46	31500	-18.73	20240115	25550	0.20	20240405	31500	-18.73	20240115	17970	42.46	20231031	0.28	N	323410	5000	23846 억		80185726	N	N	2072	N	00	N
138	20240404	160940	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	25950	-400	5	-1.52	18868584200	720975	104.30	26550	26800	25850	34250	18450	26350	26171.27	16.80	0	-5864	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	123761	34.88	2.02	12	0.15	744.00	12856.00	31500	20240115	-17.62	17970	20231031	44.41	31500	-17.62	20240115	25750	0.78	20240105	31500	-17.62	20240115	17970	44.41	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	2072	N	00	N
139	20240404	150938	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26000	-350	5	-1.33	16327060500	623096	90.14	26550	26800	25850	34250	18450	26350	26203.10	16.80	0	-9774	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	123999	34.95	2.02	12	0.13	744.00	12856.00	31500	20240115	-17.46	17970	20231031	44.69	31500	-17.46	20240115	25750	0.97	20240105	31500	-17.46	20240115	17970	44.69	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
140	20240404	140945	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26100	-250	5	-0.95	10349098300	393045	56.86	26550	26800	26100	34250	18450	26350	26330.56	16.80	0	-68059	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	124476	35.08	2.03	12	0.08	744.00	12856.00	31500	20240115	-17.14	17970	20231031	45.24	31500	-17.14	20240115	25750	1.36	20240105	31500	-17.14	20240115	17970	45.24	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
141	20240404	130933	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26100	-250	5	-0.95	8357516150	316796	45.83	26550	26800	26100	34250	18450	26350	26381.39	16.80	0	-61329	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	124476	35.08	2.03	12	0.07	744.00	12856.00	31500	20240115	-17.14	17970	20231031	45.24	31500	-17.14	20240115	25750	1.36	20240105	31500	-17.14	20240115	17970	45.24	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
142	20240404	120940	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26200	-150	5	-0.57	6686814550	252901	36.58	26550	26800	26200	34250	18450	26350	26440.48	16.80	0	-44653	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	124953	35.22	2.04	12	0.05	744.00	12856.00	31500	20240115	-16.83	17970	20231031	45.80	31500	-16.83	20240115	25750	1.75	20240105	31500	-16.83	20240115	17970	45.80	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
143	20240404	110942	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26350	0	3	0.00	4825394150	182074	26.34	26550	26800	26350	34250	18450	26350	26502.45	16.80	0	-29095	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	125669	35.42	2.05	12	0.04	744.00	12856.00	31500	20240115	-16.35	17970	20231031	46.63	31500	-16.35	20240115	25750	2.33	20240105	31500	-16.35	20240115	17970	46.63	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
144	20240404	100939	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26450	100	2	0.38	3321187450	125106	18.10	26550	26800	26450	34250	18450	26350	26547.13	16.80	0	-16841	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	126146	35.55	2.06	12	0.03	744.00	12856.00	31500	20240115	-16.03	17970	20231031	47.19	31500	-16.03	20240115	25750	2.72	20240105	31500	-16.03	20240115	17970	47.19	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
145	20240404	090942	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26500	150	2	0.57	1051514300	39577	5.73	26550	26800	26450	34250	18450	26350	26569.32	16.80	0	-4380	27050	26700	26450	26100	25850	26575	25975	23846	7900	5000	19490	50	1	476921137	126384	35.62	2.06	12	0.01	744.00	12856.00	31500	20240115	-15.87	17970	20231031	47.47	31500	-15.87	20240115	25750	2.91	20240105	31500	-15.87	20240115	17970	47.47	20231031	0.28	N	323410	5000	23846 억		80137094	N	N	4583	N	00	N
146	20240403	160937	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26350	-200	5	-0.75	18183503050	688250	65.40	26500	26800	26200	34500	18600	26550	26419.79	16.79	0	-107656	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125669	47.65	2.20	12	0.14	553.00	11988.00	31500	20240115	-16.35	17970	20231031	46.63	31500	-16.35	20240115	25750	2.33	20240105	31500	-16.35	20240115	17970	46.63	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	4583	N	00	N
147	20240403	150937	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26400	-150	5	-0.56	16616466350	628786	59.75	26500	26800	26200	34500	18600	26550	26426.09	16.79	0	-102727	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125907	47.74	2.20	12	0.13	553.00	11988.00	31500	20240115	-16.19	17970	20231031	46.91	31500	-16.19	20240115	25750	2.52	20240105	31500	-16.19	20240115	17970	46.91	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
148	20240403	140927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26300	-250	5	-0.94	15333397150	580144	55.13	26500	26800	26200	34500	18600	26550	26430.14	16.79	0	-106091	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125430	47.56	2.19	12	0.12	553.00	11988.00	31500	20240115	-16.51	17970	20231031	46.36	31500	-16.51	20240115	25750	2.14	20240105	31500	-16.51	20240115	17970	46.36	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
149	20240403	130934	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26300	-250	5	-0.94	12885860800	486985	46.27	26500	26800	26200	34500	18600	26550	26460.32	16.79	0	-95197	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125430	47.56	2.19	12	0.10	553.00	11988.00	31500	20240115	-16.51	17970	20231031	46.36	31500	-16.51	20240115	25750	2.14	20240105	31500	-16.51	20240115	17970	46.36	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
150	20240403	120927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26250	-300	5	-1.13	11228977950	423923	40.28	26500	26800	26200	34500	18600	26550	26488.12	16.79	0	-95157	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125192	47.47	2.19	12	0.09	553.00	11988.00	31500	20240115	-16.67	17970	20231031	46.08	31500	-16.67	20240115	25750	1.94	20240105	31500	-16.67	20240115	17970	46.08	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
151	20240403	110933	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26300	-250	5	-0.94	10028386250	378258	35.94	26500	26800	26200	34500	18600	26550	26511.94	16.79	0	-90106	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	125430	47.56	2.19	12	0.08	553.00	11988.00	31500	20240115	-16.51	17970	20231031	46.36	31500	-16.51	20240115	25750	2.14	20240105	31500	-16.51	20240115	17970	46.36	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
152	20240403	100932	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26600	50	2	0.19	5922902600	223002	21.19	26500	26800	26400	34500	18600	26550	26559.90	16.79	0	-24932	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	126861	48.10	2.22	12	0.05	553.00	11988.00	31500	20240115	-15.56	17970	20231031	48.02	31500	-15.56	20240115	25750	3.30	20240105	31500	-15.56	20240115	17970	48.02	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
153	20240403	090935	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26500	-50	5	-0.19	1501772500	56472	5.37	26500	26750	26500	34500	18600	26550	26593.92	16.79	0	-4418	27250	26900	26700	26350	26150	26800	26250	23846	7950	5000	19640	50	1	476921137	126384	47.92	2.21	12	0.01	553.00	11988.00	31500	20240115	-15.87	17970	20231031	47.47	31500	-15.87	20240115	25750	2.91	20240105	31500	-15.87	20240115	17970	47.47	20231031	0.29	N	323410	5000	23846 억		80069181	N	N	10508	N	00	N
154	20240402	160920	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26550	-850	5	-3.10	27941943900	1045995	197.32	27050	27050	26500	35600	19200	27400	26713.36	16.81	0	-198973	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	126623	48.01	2.21	12	0.22	553.00	11988.00	31500	20240115	-15.71	17970	20231031	47.75	31500	-15.71	20240115	25750	3.11	20240105	31500	-15.71	20240115	17970	47.75	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	10508	N	00	N
155	20240402	150927	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26600	-800	5	-2.92	25655293650	959919	181.08	27050	27050	26500	35600	19200	27400	26726.49	16.81	0	-189265	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	126861	48.10	2.22	12	0.20	553.00	11988.00	31500	20240115	-15.56	17970	20231031	48.02	31500	-15.56	20240115	25750	3.30	20240105	31500	-15.56	20240115	17970	48.02	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
156	20240402	140930	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26650	-750	5	-2.74	20132926000	752120	141.88	27050	27050	26550	35600	19200	27400	26768.20	16.81	0	-153634	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	127099	48.19	2.22	12	0.16	553.00	11988.00	31500	20240115	-15.40	17970	20231031	48.30	31500	-15.40	20240115	25750	3.50	20240105	31500	-15.40	20240115	17970	48.30	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
157	20240402	130916	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26750	-650	5	-2.37	17578876050	656422	123.83	27050	27050	26550	35600	19200	27400	26779.80	16.81	0	-148963	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	127576	48.37	2.23	12	0.14	553.00	11988.00	31500	20240115	-15.08	17970	20231031	48.86	31500	-15.08	20240115	25750	3.88	20240105	31500	-15.08	20240115	17970	48.86	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
158	20240402	120915	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26750	-650	5	-2.37	15877338000	592858	111.84	27050	27050	26550	35600	19200	27400	26780.97	16.81	0	-154215	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	127576	48.37	2.23	12	0.12	553.00	11988.00	31500	20240115	-15.08	17970	20231031	48.86	31500	-15.08	20240115	25750	3.88	20240105	31500	-15.08	20240115	17970	48.86	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
159	20240402	110917	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	-700	5	-2.55	14066915750	525113	99.06	27050	27050	26550	35600	19200	27400	26788.31	16.81	0	-152300	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	127338	48.28	2.23	12	0.11	553.00	11988.00	31500	20240115	-15.24	17970	20231031	48.58	31500	-15.24	20240115	25750	3.69	20240105	31500	-15.24	20240115	17970	48.58	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
160	20240402	100920	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26700	-700	5	-2.55	10658613050	397443	74.98	27050	27050	26550	35600	19200	27400	26817.91	16.81	0	-119903	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	127338	48.28	2.23	12	0.08	553.00	11988.00	31500	20240115	-15.24	17970	20231031	48.58	31500	-15.24	20240115	25750	3.69	20240105	31500	-15.24	20240115	17970	48.58	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
161	20240402	090917	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	26850	-550	5	-2.01	4291277400	159825	30.15	27050	27050	26550	35600	19200	27400	26849.71	16.81	0	-54649	28066	27732	27516	27182	26966	27625	27075	23846	8200	5000	20270	50	1	476921137	128053	48.55	2.24	12	0.03	553.00	11988.00	31500	20240115	-14.76	17970	20231031	49.42	31500	-14.76	20240115	25750	4.27	20240105	31500	-14.76	20240115	17970	49.42	20231031	0.28	N	323410	5000	23846 억		80169549	N	N	5522	N	00	N
162	20240401	160917	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-150	5	-0.54	14494717800	526842	76.35	27850	27850	27300	35800	19300	27550	27512.83	16.83	0	-90905	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	130676	49.55	2.29	12	0.11	553.00	11988.00	31500	20240115	-13.02	17970	20231031	52.48	31500	-13.02	20240115	25750	6.41	20240105	31500	-13.02	20240115	17970	52.48	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	5522	N	00	N
163	20240401	150918	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-150	5	-0.54	13348083050	484997	70.29	27850	27850	27300	35800	19300	27550	27521.99	16.83	0	-96723	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	130676	49.55	2.29	12	0.10	553.00	11988.00	31500	20240115	-13.02	17970	20231031	52.48	31500	-13.02	20240115	25750	6.41	20240105	31500	-13.02	20240115	17970	52.48	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
164	20240401	140913	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27400	-150	5	-0.54	10859855500	394237	57.13	27850	27850	27300	35800	19300	27550	27546.52	16.83	0	-93684	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	130676	49.55	2.29	12	0.08	553.00	11988.00	31500	20240115	-13.02	17970	20231031	52.48	31500	-13.02	20240115	25750	6.41	20240105	31500	-13.02	20240115	17970	52.48	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
165	20240401	130910	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27550	0	3	0.00	5902201200	213386	30.92	27850	27850	27550	35800	19300	27550	27659.74	16.83	0	-38855	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	131392	49.82	2.30	12	0.04	553.00	11988.00	31500	20240115	-12.54	17970	20231031	53.31	31500	-12.54	20240115	25750	6.99	20240105	31500	-12.54	20240115	17970	53.31	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
166	20240401	120917	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	50	2	0.18	5270916900	190488	27.61	27850	27850	27550	35800	19300	27550	27670.60	16.83	0	-37137	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	131630	49.91	2.30	12	0.04	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
167	20240401	110916	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	50	2	0.18	4286046400	154778	22.43	27850	27850	27550	35800	19300	27550	27691.57	16.83	0	-30127	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	131630	49.91	2.30	12	0.03	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
168	20240401	100913	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27850	300	2	1.09	2894315550	104548	15.15	27850	27850	27550	35800	19300	27550	27684.08	16.83	0	-17824	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	132823	50.36	2.32	12	0.02	553.00	11988.00	31500	20240115	-11.59	17970	20231031	54.98	31500	-11.59	20240115	25750	8.16	20240105	31500	-11.59	20240115	17970	54.98	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N
169	20240401	090912	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	27600	50	2	0.18	869892450	31394	4.55	27850	27850	27550	35800	19300	27550	27708.88	16.83	0	-10804	28383	27966	27733	27316	27083	27850	27200	23846	8250	5000	20380	50	1	476921137	131630	49.91	2.30	12	0.01	553.00	11988.00	31500	20240115	-12.38	17970	20231031	53.59	31500	-12.38	20240115	25750	7.18	20240105	31500	-12.38	20240115	17970	53.59	20231031	0.28	N	323410	5000	23846 억		80262740	N	N	118	N	00	N