KissMeData/008930/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	160243	57	100.00	KOSPI200		금융업	N	N	N	N		N	34000	-600	5	-1.73	4404135700	128497	121.02	34350	34750	33800	44950	24250	34600	34273.89	2.55	0	-9126	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	23785	20.66	2.86	12	0.18	1646.00	11899.00	56200	20240116	-39.50	29850	20231024	13.90	56200	-39.50	20240116	31250	8.80	20240419	56200	-39.50	20240116	29850	13.90	20231024	1.31	N	008930	500	349 억		1782745	N	N	470	N	00	N
3	20240430	150242	57	100.00	KOSPI200		금융업	N	N	N	N		N	34000	-600	5	-1.73	3810550200	111027	104.57	34350	34750	33800	44950	24250	34600	34320.57	2.55	0	-6690	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	23785	20.66	2.86	12	0.16	1646.00	11899.00	56200	20240116	-39.50	29850	20231024	13.90	56200	-39.50	20240116	31250	8.80	20240419	56200	-39.50	20240116	29850	13.90	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
4	20240430	140242	57	100.00	KOSPI200		금융업	N	N	N	N		N	34200	-400	5	-1.16	2876829600	83552	78.69	34350	34750	34150	44950	24250	34600	34431.32	2.55	0	-4126	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	23925	20.78	2.87	12	0.12	1646.00	11899.00	56200	20240116	-39.15	29850	20231024	14.57	56200	-39.15	20240116	31250	9.44	20240419	56200	-39.15	20240116	29850	14.57	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
5	20240430	130242	57	100.00	KOSPI200		금융업	N	N	N	N		N	34300	-300	5	-0.87	2395802350	69520	65.48	34350	34750	34200	44950	24250	34600	34461.77	2.55	0	-3950	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	23995	20.84	2.88	12	0.10	1646.00	11899.00	56200	20240116	-38.97	29850	20231024	14.91	56200	-38.97	20240116	31250	9.76	20240419	56200	-38.97	20240116	29850	14.91	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
6	20240430	120243	57	100.00	KOSPI200		금융업	N	N	N	N		N	34300	-300	5	-0.87	2070077200	60019	56.53	34350	34750	34250	44950	24250	34600	34490.10	2.55	0	-5317	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	23995	20.84	2.88	12	0.09	1646.00	11899.00	56200	20240116	-38.97	29850	20231024	14.91	56200	-38.97	20240116	31250	9.76	20240419	56200	-38.97	20240116	29850	14.91	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
7	20240430	110241	57	100.00	KOSPI200		금융업	N	N	N	N		N	34450	-150	5	-0.43	1803282650	52260	49.22	34350	34750	34250	44950	24250	34600	34505.72	2.55	0	-2070	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	24100	20.93	2.90	12	0.07	1646.00	11899.00	56200	20240116	-38.70	29850	20231024	15.41	56200	-38.70	20240116	31250	10.24	20240419	56200	-38.70	20240116	29850	15.41	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
8	20240430	100240	57	100.00	KOSPI200		금융업	N	N	N	N		N	34500	-100	5	-0.29	1454420300	42142	39.69	34350	34750	34250	44950	24250	34600	34512.07	2.55	0	-4339	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	24135	20.96	2.90	12	0.06	1646.00	11899.00	56200	20240116	-38.61	29850	20231024	15.58	56200	-38.61	20240116	31250	10.40	20240419	56200	-38.61	20240116	29850	15.58	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
9	20240430	090247	57	100.00	KOSPI200		금융업	N	N	N	N		N	34350	-250	5	-0.72	182935100	5323	5.01	34350	34500	34300	44950	24250	34600	34360.44	2.55	0	-368	35433	35016	34233	33816	33033	35225	34025	350	10350	500	25600	50	1	69956940	24030	20.87	2.89	12	0.01	1646.00	11899.00	56200	20240116	-38.88	29850	20231024	15.08	56200	-38.88	20240116	31250	9.92	20240419	56200	-38.88	20240116	29850	15.08	20231024	1.31	N	008930	500	349 억		1782745	N	N	233	N	00	N
10	20240429	160240	57	100.00	KOSPI200		금융업	N	N	N	N		N	34600	1100	2	3.28	3595110350	105339	184.08	33800	34650	33450	43550	23450	33500	34130.16	2.53	0	11113	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	24205	21.02	2.91	12	0.15	1646.00	11899.00	56200	20240116	-38.43	29850	20231024	15.91	56200	-38.43	20240116	31250	10.72	20240419	56200	-38.43	20240116	29850	15.91	20231024	1.34	N	008930	500	349 억		1766758	N	N	233	N	00	N
11	20240429	150241	57	100.00	KOSPI200		금융업	N	N	N	N		N	34600	1100	2	3.28	3196416700	93811	163.94	33800	34600	33450	43550	23450	33500	34074.23	2.53	0	11598	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	24205	21.02	2.91	12	0.13	1646.00	11899.00	56200	20240116	-38.43	29850	20231024	15.91	56200	-38.43	20240116	31250	10.72	20240419	56200	-38.43	20240116	29850	15.91	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
12	20240429	140240	57	100.00	KOSPI200		금융업	N	N	N	N		N	34450	950	2	2.84	2610599200	76815	134.24	33800	34600	33450	43550	23450	33500	33986.88	2.53	0	12056	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	24100	20.93	2.90	12	0.11	1646.00	11899.00	56200	20240116	-38.70	29850	20231024	15.41	56200	-38.70	20240116	31250	10.24	20240419	56200	-38.70	20240116	29850	15.41	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
13	20240429	130242	57	100.00	KOSPI200		금융업	N	N	N	N		N	34400	900	2	2.69	2050871500	60581	105.87	33800	34450	33450	43550	23450	33500	33854.61	2.53	0	5609	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	24065	20.90	2.89	12	0.09	1646.00	11899.00	56200	20240116	-38.79	29850	20231024	15.24	56200	-38.79	20240116	31250	10.08	20240419	56200	-38.79	20240116	29850	15.24	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
14	20240429	120241	57	100.00	KOSPI200		금융업	N	N	N	N		N	33850	350	2	1.04	1283163900	38113	66.60	33800	33900	33450	43550	23450	33500	33668.29	2.53	0	365	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	23680	20.57	2.84	12	0.05	1646.00	11899.00	56200	20240116	-39.77	29850	20231024	13.40	56200	-39.77	20240116	31250	8.32	20240419	56200	-39.77	20240116	29850	13.40	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
15	20240429	110237	57	100.00	KOSPI200		금융업	N	N	N	N		N	33700	200	2	0.60	1000733450	29748	51.99	33800	33900	33450	43550	23450	33500	33641.36	2.53	0	-2637	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	23575	20.47	2.83	12	0.04	1646.00	11899.00	56200	20240116	-40.04	29850	20231024	12.90	56200	-40.04	20240116	31250	7.84	20240419	56200	-40.04	20240116	29850	12.90	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
16	20240429	100241	57	100.00	KOSPI200		금융업	N	N	N	N		N	33600	100	2	0.30	606964850	18035	31.52	33800	33900	33500	43550	23450	33500	33656.66	2.53	0	-1462	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	23506	20.41	2.82	12	0.03	1646.00	11899.00	56200	20240116	-40.21	29850	20231024	12.56	56200	-40.21	20240116	31250	7.52	20240419	56200	-40.21	20240116	29850	12.56	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
17	20240429	090242	57	100.00	KOSPI200		금융업	N	N	N	N		N	33800	300	2	0.90	108038450	3197	5.59	33800	33900	33600	43550	23450	33500	33814.45	2.53	0	1175	33800	33650	33450	33300	33100	33725	33375	350	10050	500	24790	50	1	69956940	23645	20.53	2.84	12	0.00	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	31250	8.16	20240419	56200	-39.86	20240116	29850	13.23	20231024	1.34	N	008930	500	349 억		1766758	N	N	37	N	00	N
18	20240426	160240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33500	200	2	0.60	1857432200	55572	78.19	33450	33600	33250	43250	23350	33300	33424.38	2.51	0	6594	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23436	20.35	2.82	12	0.08	1646.00	11899.00	56200	20240116	-40.39	29850	20231024	12.23	56200	-40.39	20240116	31250	7.20	20240419	56200	-40.39	20240116	29850	12.23	20231024	1.33	N	008930	500	349 억		1756772	N	N	37	N	00	N
19	20240426	150241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33450	150	2	0.45	1619576000	48461	68.19	33450	33600	33250	43250	23350	33300	33420.86	2.51	0	5454	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23401	20.32	2.81	12	0.07	1646.00	11899.00	56200	20240116	-40.48	29850	20231024	12.06	56200	-40.48	20240116	31250	7.04	20240419	56200	-40.48	20240116	29850	12.06	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
20	20240426	140240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33450	150	2	0.45	1162345850	34768	48.92	33450	33600	33250	43250	23350	33300	33432.51	2.51	0	3274	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23401	20.32	2.81	12	0.05	1646.00	11899.00	56200	20240116	-40.48	29850	20231024	12.06	56200	-40.48	20240116	31250	7.04	20240419	56200	-40.48	20240116	29850	12.06	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
21	20240426	130240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	250	2	0.75	1019694650	30510	42.93	33450	33600	33250	43250	23350	33300	33422.73	2.51	0	2505	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23471	20.38	2.82	12	0.04	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	31250	7.36	20240419	56200	-40.30	20240116	29850	12.40	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
22	20240426	120240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	100	2	0.30	910237350	27241	38.33	33450	33600	33250	43250	23350	33300	33415.38	2.51	0	703	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23366	20.29	2.81	12	0.04	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
23	20240426	110240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	100	2	0.30	737759100	22077	31.06	33450	33600	33250	43250	23350	33300	33418.99	2.51	0	-572	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23366	20.29	2.81	12	0.03	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
24	20240426	100240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	250	2	0.75	414887150	12407	17.46	33450	33600	33250	43250	23350	33300	33442.85	2.51	0	1175	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23471	20.38	2.82	12	0.02	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	31250	7.36	20240419	56200	-40.30	20240116	29850	12.40	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
25	20240426	090241	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	50	2	0.15	41939000	1256	1.77	33450	33500	33350	43250	23350	33300	33415.59	2.51	0	-35	34000	33650	33450	33100	32900	33550	33000	350	9950	500	24640	50	1	69956940	23331	20.26	2.80	12	0.00	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	31250	6.72	20240419	56200	-40.66	20240116	29850	11.73	20231024	1.33	N	008930	500	349 억		1756772	N	N	151	N	00	N
26	20240425	160239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	-450	5	-1.33	2349085900	70293	61.20	33400	33800	33250	43850	23650	33750	33418.08	2.49	0	2869	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23296	20.23	2.80	12	0.10	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	31250	6.56	20240419	56200	-40.75	20240116	29850	11.56	20231024	1.33	N	008930	500	349 억		1743973	N	N	151	N	00	N
27	20240425	150240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33450	-300	5	-0.89	2080266500	62231	54.18	33400	33800	33250	43850	23650	33750	33427.54	2.49	0	2352	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23401	20.32	2.81	12	0.09	1646.00	11899.00	56200	20240116	-40.48	29850	20231024	12.06	56200	-40.48	20240116	31250	7.04	20240419	56200	-40.48	20240116	29850	12.06	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
28	20240425	140240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	-350	5	-1.04	1761368300	52675	45.86	33400	33800	33250	43850	23650	33750	33437.72	2.49	0	133	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23366	20.29	2.81	12	0.08	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
29	20240425	130240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	-350	5	-1.04	1542335450	46132	40.17	33400	33800	33250	43850	23650	33750	33432.29	2.49	0	-3335	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23366	20.29	2.81	12	0.07	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
30	20240425	120238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	-400	5	-1.19	1310305450	39177	34.11	33400	33800	33250	43850	23650	33750	33444.88	2.49	0	-5352	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23331	20.26	2.80	12	0.06	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	31250	6.72	20240419	56200	-40.66	20240116	29850	11.73	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
31	20240425	110239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	-350	5	-1.04	994520500	29701	25.86	33400	33800	33300	43850	23650	33750	33483.37	2.49	0	-6455	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23366	20.29	2.81	12	0.04	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
32	20240425	100240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33500	-250	5	-0.74	648566450	19347	16.85	33400	33800	33400	43850	23650	33750	33521.47	2.49	0	-6378	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23436	20.35	2.82	12	0.03	1646.00	11899.00	56200	20240116	-40.39	29850	20231024	12.23	56200	-40.39	20240116	31250	7.20	20240419	56200	-40.39	20240116	29850	12.23	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
33	20240425	090240	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33750	0	3	0.00	80512350	2403	2.09	33400	33750	33400	43850	23650	33750	33492.50	2.49	0	318	34250	34000	33550	33300	32850	34125	33425	350	10100	500	24970	50	1	69956940	23610	20.50	2.84	12	0.00	1646.00	11899.00	56200	20240116	-39.95	29850	20231024	13.07	56200	-39.95	20240116	31250	8.00	20240419	56200	-39.95	20240116	29850	13.07	20231024	1.33	N	008930	500	349 억		1743973	N	N	7	N	00	N
34	20240424	160238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33750	450	2	1.35	3813731350	113902	107.68	33500	33800	33100	43250	23350	33300	33481.60	2.46	0	14557	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23610	20.50	2.84	12	0.16	1646.00	11899.00	56200	20240116	-39.95	29850	20231024	13.07	56200	-39.95	20240116	31250	8.00	20240419	56200	-39.95	20240116	29850	13.07	20231024	1.33	N	008930	500	349 억		1723440	N	N	7	N	00	N
35	20240424	150239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33750	450	2	1.35	3400466800	101652	96.10	33500	33750	33100	43250	23350	33300	33452.04	2.46	0	14181	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23610	20.50	2.84	12	0.15	1646.00	11899.00	56200	20240116	-39.95	29850	20231024	13.07	56200	-39.95	20240116	31250	8.00	20240419	56200	-39.95	20240116	29850	13.07	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
36	20240424	140239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	250	2	0.75	2839895450	84998	80.35	33500	33700	33100	43250	23350	33300	33411.32	2.46	0	8964	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23471	20.38	2.82	12	0.12	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	31250	7.36	20240419	56200	-40.30	20240116	29850	12.40	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
37	20240424	130243	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	100	2	0.30	2177690450	65272	61.70	33500	33600	33100	43250	23350	33300	33363.32	2.46	0	1832	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23366	20.29	2.81	12	0.09	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
38	20240424	120239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	50	2	0.15	1964674950	58890	55.67	33500	33600	33100	43250	23350	33300	33361.78	2.46	0	515	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23331	20.26	2.80	12	0.08	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	31250	6.72	20240419	56200	-40.66	20240116	29850	11.73	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
39	20240424	110239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	0	3	0.00	1640650250	49174	46.49	33500	33600	33100	43250	23350	33300	33364.18	2.46	0	270	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23296	20.23	2.80	12	0.07	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	31250	6.56	20240419	56200	-40.75	20240116	29850	11.56	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
40	20240424	100238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	100	2	0.30	1088196900	32572	30.79	33500	33600	33100	43250	23350	33300	33408.97	2.46	0	-2403	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23366	20.29	2.81	12	0.05	1646.00	11899.00	56200	20240116	-40.57	29850	20231024	11.89	56200	-40.57	20240116	31250	6.88	20240419	56200	-40.57	20240116	29850	11.89	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
41	20240424	090239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33550	250	2	0.75	144696800	4316	4.08	33500	33600	33400	43250	23350	33300	33525.67	2.46	0	-967	33966	33632	33166	32832	32366	33800	33000	350	9950	500	24640	50	1	69956940	23471	20.38	2.82	12	0.01	1646.00	11899.00	56200	20240116	-40.30	29850	20231024	12.40	56200	-40.30	20240116	31250	7.36	20240419	56200	-40.30	20240116	29850	12.40	20231024	1.33	N	008930	500	349 억		1723440	N	N	43	N	00	N
42	20240423	160229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33300	450	2	1.37	3498354300	105597	83.40	32850	33500	32700	42700	23000	32850	33127.45	2.45	0	12441	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23296	20.23	2.80	12	0.15	1646.00	11899.00	56200	20240116	-40.75	29850	20231024	11.56	56200	-40.75	20240116	31250	6.56	20240419	56200	-40.75	20240116	29850	11.56	20231024	1.33	N	008930	500	349 억		1716863	N	N	43	N	00	N
43	20240423	150237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33200	350	2	1.07	3135759850	94698	74.79	32850	33500	32700	42700	23000	32850	33113.26	2.45	0	11175	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23226	20.17	2.79	12	0.14	1646.00	11899.00	56200	20240116	-40.93	29850	20231024	11.22	56200	-40.93	20240116	31250	6.24	20240419	56200	-40.93	20240116	29850	11.22	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
44	20240423	140238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	200	2	0.61	2817840750	85082	67.19	32850	33500	32700	42700	23000	32850	33119.12	2.45	0	8341	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23121	20.08	2.78	12	0.12	1646.00	11899.00	56200	20240116	-41.19	29850	20231024	10.72	56200	-41.19	20240116	31250	5.76	20240419	56200	-41.19	20240116	29850	10.72	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
45	20240423	130237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	150	2	0.46	2607739650	78730	62.18	32850	33500	32700	42700	23000	32850	33122.57	2.45	0	7721	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23086	20.05	2.77	12	0.11	1646.00	11899.00	56200	20240116	-41.28	29850	20231024	10.55	56200	-41.28	20240116	31250	5.60	20240419	56200	-41.28	20240116	29850	10.55	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
46	20240423	120238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	50	2	0.15	2330371600	70318	55.53	32850	33500	32700	42700	23000	32850	33140.47	2.45	0	5034	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23016	19.99	2.76	12	0.10	1646.00	11899.00	56200	20240116	-41.46	29850	20231024	10.22	56200	-41.46	20240116	31250	5.28	20240419	56200	-41.46	20240116	29850	10.22	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
47	20240423	110238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	100	2	0.30	1955347750	58935	46.54	32850	33500	32700	42700	23000	32850	33178.04	2.45	0	2750	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23051	20.02	2.77	12	0.08	1646.00	11899.00	56200	20240116	-41.37	29850	20231024	10.39	56200	-41.37	20240116	31250	5.44	20240419	56200	-41.37	20240116	29850	10.39	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
48	20240423	100239	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33350	500	2	1.52	1190926850	35896	28.35	32850	33500	32700	42700	23000	32850	33177.15	2.45	0	5930	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	23331	20.26	2.80	12	0.05	1646.00	11899.00	56200	20240116	-40.66	29850	20231024	11.73	56200	-40.66	20240116	31250	6.72	20240419	56200	-40.66	20240116	29850	11.73	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
49	20240423	090238	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	131530150	4006	3.16	32850	32850	32700	42700	23000	32850	32833.29	2.45	0	-1961	33516	33182	32716	32382	31916	33350	32550	350	9850	500	24300	50	1	69956940	22876	19.87	2.75	12	0.01	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	31250	4.64	20240419	56200	-41.81	20240116	29850	9.55	20231024	1.33	N	008930	500	349 억		1716863	N	N	161	N	00	N
50	20240422	160237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	850	2	2.66	4033845350	123391	65.56	32350	33050	32250	41600	22400	32000	32692.47	2.42	0	31647	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22981	19.96	2.76	12	0.18	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	31250	5.12	20240419	56200	-41.55	20240116	29850	10.05	20231024	1.33	N	008930	500	349 억		1695066	N	N	161	N	00	N
51	20240422	150236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	700	2	2.19	3771808200	115400	61.31	32350	33050	32250	41600	22400	32000	32685.66	2.42	0	29540	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22876	19.87	2.75	12	0.16	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	31250	4.64	20240419	56200	-41.81	20240116	29850	9.55	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
52	20240422	140237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	600	2	1.88	3266071300	99915	53.08	32350	33050	32250	41600	22400	32000	32689.67	2.42	0	25186	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22806	19.81	2.74	12	0.14	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	31250	4.32	20240419	56200	-41.99	20240116	29850	9.21	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
53	20240422	130236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	550	2	1.72	2822299500	86277	45.84	32350	33050	32250	41600	22400	32000	32713.48	2.42	0	23098	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22771	19.78	2.74	12	0.12	1646.00	11899.00	56200	20240116	-42.08	29850	20231024	9.05	56200	-42.08	20240116	31250	4.16	20240419	56200	-42.08	20240116	29850	9.05	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
54	20240422	120236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	600	2	1.88	2377686300	72639	38.59	32350	33050	32250	41600	22400	32000	32734.64	2.42	0	18868	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22806	19.81	2.74	12	0.10	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	31250	4.32	20240419	56200	-41.99	20240116	29850	9.21	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
55	20240422	110236	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	700	2	2.19	2061756500	62948	33.44	32350	33050	32250	41600	22400	32000	32755.37	2.42	0	18944	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22876	19.87	2.75	12	0.09	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	31250	4.64	20240419	56200	-41.81	20240116	29850	9.55	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
56	20240422	100237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	850	2	2.66	1618207450	49412	26.25	32350	33050	32250	41600	22400	32000	32751.87	2.42	0	15240	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22981	19.96	2.76	12	0.07	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	31250	5.12	20240419	56200	-41.55	20240116	29850	10.05	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
57	20240422	090237	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	300	2	0.94	213384300	6593	3.50	32350	32600	32300	41600	22400	32000	32374.95	2.42	0	4942	33166	32582	31916	31332	30666	32250	31000	350	9600	500	23680	50	1	69956940	22596	19.62	2.71	12	0.01	1646.00	11899.00	56200	20240116	-42.53	29850	20231024	8.21	56200	-42.53	20240116	31250	3.36	20240419	56200	-42.53	20240116	29850	8.21	20231024	1.33	N	008930	500	349 억		1695066	N	N	655	N	00	N
58	20240419	160229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	-700	5	-2.14	5978501200	187428	88.30	32400	32500	31250	42500	22900	32700	31897.43	2.41	0	12853	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22386	19.44	2.69	12	0.27	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	31250	2.40	20240419	56200	-43.06	20240116	29850	7.20	20231024	1.34	N	008930	500	349 억		1685443	N	N	655	N	00	N
59	20240419	150229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	-700	5	-2.14	5590931950	175320	82.59	32400	32500	31250	42500	22900	32700	31889.73	2.41	0	8238	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22386	19.44	2.69	12	0.25	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	31250	2.40	20240419	56200	-43.06	20240116	29850	7.20	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
60	20240419	140227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32000	-700	5	-2.14	4864870850	152591	71.89	32400	32500	31250	42500	22900	32700	31881.61	2.41	0	1426	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22386	19.44	2.69	12	0.22	1646.00	11899.00	56200	20240116	-43.06	29850	20231024	7.20	56200	-43.06	20240116	31250	2.40	20240419	56200	-43.06	20240116	29850	7.20	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
61	20240419	130230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-800	5	-2.45	4387104450	137633	64.84	32400	32500	31250	42500	22900	32700	31875.20	2.41	0	-2696	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22316	19.38	2.68	12	0.20	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	31250	2.08	20240419	56200	-43.24	20240116	29850	6.87	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
62	20240419	120229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-1150	5	-3.52	3891001900	122006	57.48	32400	32500	31250	42500	22900	32700	31891.69	2.41	0	-5946	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22071	19.17	2.65	12	0.17	1646.00	11899.00	56200	20240116	-43.86	29850	20231024	5.70	56200	-43.86	20240116	31250	0.96	20240419	56200	-43.86	20240116	29850	5.70	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
63	20240419	110229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31700	-1000	5	-3.06	2595657750	80899	38.11	32400	32500	31650	42500	22900	32700	32084.94	2.41	0	-14596	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22176	19.26	2.66	12	0.12	1646.00	11899.00	56200	20240116	-43.59	29850	20231024	6.20	56200	-43.59	20240116	31650	0.16	20240419	56200	-43.59	20240116	29850	6.20	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
64	20240419	100229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	-250	5	-0.76	1446148100	44945	21.17	32400	32500	32000	42500	22900	32700	32175.60	2.41	0	-3637	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22701	19.71	2.73	12	0.06	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	31700	2.37	20240417	56200	-42.26	20240116	29850	8.71	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
65	20240419	090227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	-300	5	-0.92	195790800	6051	2.85	32400	32500	32250	42500	22900	32700	32355.06	2.41	0	-2341	33800	33250	32500	31950	31200	33525	32225	350	9800	500	24190	50	1	69956940	22666	19.68	2.72	12	0.01	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	31700	2.21	20240417	56200	-42.35	20240116	29850	8.54	20231024	1.34	N	008930	500	349 억		1685443	N	N	11095	N	00	N
66	20240418	160227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	950	2	2.99	6869238600	210826	91.70	31750	33050	31750	41250	22250	31750	32582.47	2.36	0	34397	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22876	19.87	2.75	12	0.30	1646.00	11899.00	56200	20240116	-41.81	29850	20231024	9.55	56200	-41.81	20240116	31700	3.15	20240417	56200	-41.81	20240116	29850	9.55	20231024	1.38	N	008930	500	349 억		1652325	N	N	11095	N	00	N
67	20240418	150228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	1200	2	3.78	5784498850	177704	77.29	31750	33050	31750	41250	22250	31750	32551.34	2.36	0	30542	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	23051	20.02	2.77	12	0.25	1646.00	11899.00	56200	20240116	-41.37	29850	20231024	10.39	56200	-41.37	20240116	31700	3.94	20240417	56200	-41.37	20240116	29850	10.39	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
68	20240418	140229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	900	2	2.83	4414854150	136068	59.18	31750	32800	31750	41250	22250	31750	32445.97	2.36	0	27470	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22841	19.84	2.74	12	0.19	1646.00	11899.00	56200	20240116	-41.90	29850	20231024	9.38	56200	-41.90	20240116	31700	3.00	20240417	56200	-41.90	20240116	29850	9.38	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
69	20240418	130229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	850	2	2.68	3715489950	114581	49.84	31750	32800	31750	41250	22250	31750	32426.79	2.36	0	15386	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22806	19.81	2.74	12	0.16	1646.00	11899.00	56200	20240116	-41.99	29850	20231024	9.21	56200	-41.99	20240116	31700	2.84	20240417	56200	-41.99	20240116	29850	9.21	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
70	20240418	120227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	1050	2	3.31	3192657450	98549	42.86	31750	32800	31750	41250	22250	31750	32396.69	2.36	0	10910	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22946	19.93	2.76	12	0.14	1646.00	11899.00	56200	20240116	-41.64	29850	20231024	9.88	56200	-41.64	20240116	31700	3.47	20240417	56200	-41.64	20240116	29850	9.88	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
71	20240418	110228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	750	2	2.36	2519250750	77906	33.89	31750	32750	31750	41250	22250	31750	32337.10	2.36	0	426	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22736	19.74	2.73	12	0.11	1646.00	11899.00	56200	20240116	-42.17	29850	20231024	8.88	56200	-42.17	20240116	31700	2.52	20240417	56200	-42.17	20240116	29850	8.88	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
72	20240418	100228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	700	2	2.20	1430044150	44462	19.34	31750	32450	31750	41250	22250	31750	32163.34	2.36	0	6707	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22701	19.71	2.73	12	0.06	1646.00	11899.00	56200	20240116	-42.26	29850	20231024	8.71	56200	-42.26	20240116	31700	2.37	20240417	56200	-42.26	20240116	29850	8.71	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
73	20240418	090228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	150	2	0.47	222353900	6987	3.04	31750	32100	31750	41250	22250	31750	31824.01	2.36	0	4426	33450	32600	32150	31300	30850	32375	31075	350	9500	500	23490	50	1	69956940	22316	19.38	2.68	12	0.01	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	31700	0.63	20240417	56200	-43.24	20240116	29850	6.87	20231024	1.38	N	008930	500	349 억		1652325	N	N	176	N	00	N
74	20240417	160225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31750	-1050	5	-3.20	7305879050	227175	104.94	32650	33000	31700	42600	23000	32800	32161.21	2.34	0	11257	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22211	19.29	2.67	12	0.32	1646.00	11899.00	56200	20240116	-43.51	29850	20231024	6.37	56200	-43.51	20240116	31700	0.16	20240417	56200	-43.51	20240116	29850	6.37	20231024	1.39	N	008930	500	349 억		1635975	N	N	176	N	00	N
75	20240417	150229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31800	-1000	5	-3.05	6439415700	199901	92.34	32650	33000	31750	42600	23000	32800	32212.93	2.34	0	4382	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22246	19.32	2.67	12	0.29	1646.00	11899.00	56200	20240116	-43.42	29850	20231024	6.53	56200	-43.42	20240116	31750	0.16	20240417	56200	-43.42	20240116	29850	6.53	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
76	20240417	140227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31900	-900	5	-2.74	4981031400	154126	71.20	32650	33000	31800	42600	23000	32800	32317.82	2.34	0	-11888	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22316	19.38	2.68	12	0.22	1646.00	11899.00	56200	20240116	-43.24	29850	20231024	6.87	56200	-43.24	20240116	31800	0.31	20240417	56200	-43.24	20240116	29850	6.87	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
77	20240417	130229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32100	-700	5	-2.13	3618066900	111472	51.49	32650	33000	31950	42600	23000	32800	32457.09	2.34	0	-20200	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22456	19.50	2.70	12	0.16	1646.00	11899.00	56200	20240116	-42.88	29850	20231024	7.54	56200	-42.88	20240116	31950	0.47	20240417	56200	-42.88	20240116	29850	7.54	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
78	20240417	120228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32250	-550	5	-1.68	2713695000	83303	38.48	32650	33000	32250	42600	23000	32800	32576.11	2.34	0	-20244	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22561	19.59	2.71	12	0.12	1646.00	11899.00	56200	20240116	-42.62	29850	20231024	8.04	56200	-42.62	20240116	32250	0.00	20240417	56200	-42.62	20240116	29850	8.04	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
79	20240417	110228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32400	-400	5	-1.22	2167544550	66435	30.69	32650	33000	32350	42600	23000	32800	32626.46	2.34	0	-15419	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22666	19.68	2.72	12	0.09	1646.00	11899.00	56200	20240116	-42.35	29850	20231024	8.54	56200	-42.35	20240116	32350	0.15	20240417	56200	-42.35	20240116	29850	8.54	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
80	20240417	100227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	-50	5	-0.15	1044134500	31854	14.71	32650	33000	32550	42600	23000	32800	32778.74	2.34	0	-3437	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22911	19.90	2.75	12	0.05	1646.00	11899.00	56200	20240116	-41.73	29850	20231024	9.72	56200	-41.73	20240116	32550	0.61	20240417	56200	-41.73	20240116	29850	9.72	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
81	20240417	090227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	50	2	0.15	107573150	3291	1.52	32650	32900	32600	42600	23000	32800	32686.00	2.34	0	1097	34433	33616	33133	32316	31833	33375	32075	350	9800	500	24270	50	1	69956940	22981	19.96	2.76	12	0.00	1646.00	11899.00	56200	20240116	-41.55	29850	20231024	10.05	56200	-41.55	20240116	32600	0.77	20240417	56200	-41.55	20240116	29850	10.05	20231024	1.39	N	008930	500	349 억		1635975	N	N	8	N	00	N
82	20240416	160229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-1100	5	-3.24	6931576000	209732	115.18	33350	33950	32650	44050	23750	33900	33050.00	2.31	0	20218	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	22946	19.93	2.76	12	0.30	1646.00	11899.00	56200	20240116	-41.64	29850	20231024	9.88	56200	-41.64	20240116	32650	0.46	20240416	56200	-41.64	20240116	29850	9.88	20231024	1.40	N	008930	500	349 억		1617006	N	N	8	N	00	N
83	20240416	150227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	-1000	5	-2.95	6135461950	185515	101.88	33350	33950	32650	44050	23750	33900	33072.59	2.31	0	10116	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23016	19.99	2.76	12	0.27	1646.00	11899.00	56200	20240116	-41.46	29850	20231024	10.22	56200	-41.46	20240116	32650	0.77	20240416	56200	-41.46	20240116	29850	10.22	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
84	20240416	140226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-1100	5	-3.24	5101984250	154055	84.60	33350	33950	32650	44050	23750	33900	33117.94	2.31	0	3304	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	22946	19.93	2.76	12	0.22	1646.00	11899.00	56200	20240116	-41.64	29850	20231024	9.88	56200	-41.64	20240116	32650	0.46	20240416	56200	-41.64	20240116	29850	9.88	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
85	20240416	130226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	-850	5	-2.51	3968183450	119546	65.65	33350	33950	32900	44050	23750	33900	33193.78	2.31	0	-5067	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23121	20.08	2.78	12	0.17	1646.00	11899.00	56200	20240116	-41.19	29850	20231024	10.72	56200	-41.19	20240116	32900	0.46	20240416	56200	-41.19	20240116	29850	10.72	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
86	20240416	120229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-750	5	-2.21	3095501500	93450	51.32	33350	33750	32900	44050	23750	33900	33124.68	2.31	0	763	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23191	20.14	2.79	12	0.13	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	32900	0.76	20240416	56200	-41.01	20240116	29850	11.06	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
87	20240416	110228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	-800	5	-2.36	2273861650	68560	37.65	33350	33750	33000	44050	23750	33900	33166.01	2.31	0	-3433	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23156	20.11	2.78	12	0.10	1646.00	11899.00	56200	20240116	-41.10	29850	20231024	10.89	56200	-41.10	20240116	33000	0.30	20240416	56200	-41.10	20240116	29850	10.89	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
88	20240416	100226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-750	5	-2.21	1361274850	40968	22.50	33350	33750	33100	44050	23750	33900	33227.76	2.31	0	-146	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23191	20.14	2.79	12	0.06	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	33100	0.15	20240416	56200	-41.01	20240116	29850	11.06	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
89	20240416	090224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	-750	5	-2.21	240486450	7223	3.97	33350	33750	33100	44050	23750	33900	33294.54	2.31	0	-1897	35266	34582	34116	33432	32966	34350	33200	350	10150	500	25080	50	1	69956940	23191	20.14	2.79	12	0.01	1646.00	11899.00	56200	20240116	-41.01	29850	20231024	11.06	56200	-41.01	20240116	33100	0.15	20240416	56200	-41.01	20240116	29850	11.06	20231024	1.40	N	008930	500	349 억		1617006	N	N	514	N	00	N
90	20240415	160224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33900	-1100	5	-3.14	5980582900	176014	103.38	34200	34800	33650	45500	24500	35000	33978.18	2.31	0	4264	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23715	20.60	2.85	12	0.25	1646.00	11899.00	56200	20240116	-39.68	29850	20231024	13.57	56200	-39.68	20240116	33650	0.74	20240415	56200	-39.68	20240116	29850	13.57	20231024	1.41	N	008930	500	349 억		1612578	N	N	514	N	00	N
91	20240415	150225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33900	-1100	5	-3.14	5254891750	154608	90.81	34200	34800	33650	45500	24500	35000	33988.49	2.31	0	4940	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23715	20.60	2.85	12	0.22	1646.00	11899.00	56200	20240116	-39.68	29850	20231024	13.57	56200	-39.68	20240116	33650	0.74	20240415	56200	-39.68	20240116	29850	13.57	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
92	20240415	140225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34000	-1000	5	-2.86	4598332050	135264	79.45	34200	34800	33650	45500	24500	35000	33995.24	2.31	0	10734	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23785	20.66	2.86	12	0.19	1646.00	11899.00	56200	20240116	-39.50	29850	20231024	13.90	56200	-39.50	20240116	33650	1.04	20240415	56200	-39.50	20240116	29850	13.90	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
93	20240415	130224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34250	-750	5	-2.14	3873254250	114122	67.03	34200	34800	33650	45500	24500	35000	33939.59	2.31	0	4169	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23960	20.81	2.88	12	0.16	1646.00	11899.00	56200	20240116	-39.06	29850	20231024	14.74	56200	-39.06	20240116	33650	1.78	20240415	56200	-39.06	20240116	29850	14.74	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
94	20240415	120225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34100	-900	5	-2.57	3111480000	91753	53.89	34200	34800	33650	45500	24500	35000	33911.48	2.31	0	-4731	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23855	20.72	2.87	12	0.13	1646.00	11899.00	56200	20240116	-39.32	29850	20231024	14.24	56200	-39.32	20240116	33650	1.34	20240415	56200	-39.32	20240116	29850	14.24	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
95	20240415	110226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33900	-1100	5	-3.14	2582832100	76163	44.73	34200	34800	33650	45500	24500	35000	33911.90	2.31	0	-4696	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23715	20.60	2.85	12	0.11	1646.00	11899.00	56200	20240116	-39.68	29850	20231024	13.57	56200	-39.68	20240116	33650	0.74	20240415	56200	-39.68	20240116	29850	13.57	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
96	20240415	100224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33800	-1200	5	-3.43	1970704400	58079	34.11	34200	34800	33650	45500	24500	35000	33931.45	2.31	0	-7216	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23645	20.53	2.84	12	0.08	1646.00	11899.00	56200	20240116	-39.86	29850	20231024	13.23	56200	-39.86	20240116	33650	0.45	20240415	56200	-39.86	20240116	29850	13.23	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
97	20240415	090225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	33900	-1100	5	-3.14	421391950	12355	7.26	34200	34800	33900	45500	24500	35000	34107.00	2.31	0	-1833	35933	35466	35033	34566	34133	35250	34350	350	10500	500	25900	50	1	69956940	23715	20.60	2.85	12	0.02	1646.00	11899.00	56200	20240116	-39.68	29850	20231024	13.57	56200	-39.68	20240116	33800	0.30	20240411	56200	-39.68	20240116	29850	13.57	20231024	1.41	N	008930	500	349 억		1612578	N	N	532	N	00	N
98	20240412	160225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35000	-500	5	-1.41	5864170550	167743	48.32	35450	35500	34600	46150	24850	35500	34958.89	2.28	0	30526	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24485	21.26	2.94	12	0.24	1646.00	11899.00	56200	20240116	-37.72	29850	20231024	17.25	56200	-37.72	20240116	33800	3.55	20240411	56200	-37.72	20240116	29850	17.25	20231024	1.45	N	008930	500	349 억		1597598	N	N	532	N	00	N
99	20240412	150225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34900	-600	5	-1.69	5265028650	150610	43.38	35450	35500	34600	46150	24850	35500	34957.95	2.28	0	25010	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24415	21.20	2.93	12	0.22	1646.00	11899.00	56200	20240116	-37.90	29850	20231024	16.92	56200	-37.90	20240116	33800	3.25	20240411	56200	-37.90	20240116	29850	16.92	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
100	20240412	140226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34950	-550	5	-1.55	4397809550	125848	36.25	35450	35500	34600	46150	24850	35500	34945.31	2.28	0	16812	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24450	21.23	2.94	12	0.18	1646.00	11899.00	56200	20240116	-37.81	29850	20231024	17.09	56200	-37.81	20240116	33800	3.40	20240411	56200	-37.81	20240116	29850	17.09	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
101	20240412	130224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34750	-750	5	-2.11	3890186150	111327	32.07	35450	35500	34600	46150	24850	35500	34943.66	2.28	0	12490	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24310	21.11	2.92	12	0.16	1646.00	11899.00	56200	20240116	-38.17	29850	20231024	16.42	56200	-38.17	20240116	33800	2.81	20240411	56200	-38.17	20240116	29850	16.42	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
102	20240412	120225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34850	-650	5	-1.83	3383129800	96752	27.87	35450	35500	34600	46150	24850	35500	34966.90	2.28	0	12651	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24380	21.17	2.93	12	0.14	1646.00	11899.00	56200	20240116	-37.99	29850	20231024	16.75	56200	-37.99	20240116	33800	3.11	20240411	56200	-37.99	20240116	29850	16.75	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
103	20240412	110223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35050	-450	5	-1.27	2727902650	77983	22.46	35450	35500	34600	46150	24850	35500	34980.58	2.28	0	8877	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24520	21.29	2.95	12	0.11	1646.00	11899.00	56200	20240116	-37.63	29850	20231024	17.42	56200	-37.63	20240116	33800	3.70	20240411	56200	-37.63	20240116	29850	17.42	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
104	20240412	100224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34950	-550	5	-1.55	1539479950	44029	12.68	35450	35500	34600	46150	24850	35500	34964.86	2.28	0	-3815	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24450	21.23	2.94	12	0.06	1646.00	11899.00	56200	20240116	-37.81	29850	20231024	17.09	56200	-37.81	20240116	33800	3.40	20240411	56200	-37.81	20240116	29850	17.09	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
105	20240412	090224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35000	-500	5	-1.41	283417800	8052	2.32	35450	35500	34800	46150	24850	35500	35197.57	2.28	0	-4044	37033	36266	35033	34266	33033	36650	34650	350	10650	500	26270	50	1	69956940	24485	21.26	2.94	12	0.01	1646.00	11899.00	56200	20240116	-37.72	29850	20231024	17.25	56200	-37.72	20240116	33800	3.55	20240411	56200	-37.72	20240116	29850	17.25	20231024	1.45	N	008930	500	349 억		1597598	N	N	19245	N	00	N
106	20240411	160222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35500	350	2	1.00	11900559900	342941	104.91	34550	35800	33800	45650	24650	35150	34697.50	2.24	0	24024	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	24835	21.57	2.98	12	0.49	1646.00	11899.00	56200	20240116	-36.83	29850	20231024	18.93	56200	-36.83	20240116	33800	5.03	20240411	56200	-36.83	20240116	29850	18.93	20231024	1.45	N	008930	500	349 억		1568213	N	N	19245	N	00	N
107	20240411	150227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35050	-100	5	-0.28	9317171000	269911	82.57	34550	35800	33800	45650	24650	35150	34519.42	2.24	0	5165	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	24520	21.29	2.95	12	0.39	1646.00	11899.00	56200	20240116	-37.63	29850	20231024	17.42	56200	-37.63	20240116	33800	3.70	20240411	56200	-37.63	20240116	29850	17.42	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
108	20240411	140228	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35250	100	2	0.28	8441455250	244992	74.95	34550	35800	33800	45650	24650	35150	34456.04	2.24	0	3168	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	24660	21.42	2.96	12	0.35	1646.00	11899.00	56200	20240116	-37.28	29850	20231024	18.09	56200	-37.28	20240116	33800	4.29	20240411	56200	-37.28	20240116	29850	18.09	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
109	20240411	130221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34550	-600	5	-1.71	6126576300	179208	54.82	34550	34900	33800	45650	24650	35150	34186.96	2.24	0	-4242	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	24170	20.99	2.90	12	0.26	1646.00	11899.00	56200	20240116	-38.52	29850	20231024	15.75	56200	-38.52	20240116	33800	2.22	20240411	56200	-38.52	20240116	29850	15.75	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
110	20240411	120223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34250	-900	5	-2.56	5348859500	156583	47.90	34550	34900	33800	45650	24650	35150	34159.90	2.24	0	-7910	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	23960	20.81	2.88	12	0.22	1646.00	11899.00	56200	20240116	-39.06	29850	20231024	14.74	56200	-39.06	20240116	33800	1.33	20240411	56200	-39.06	20240116	29850	14.74	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
111	20240411	110223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34150	-1000	5	-2.84	4245442850	124306	38.03	34550	34900	33800	45650	24650	35150	34153.16	2.24	0	-7916	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	23890	20.75	2.87	12	0.18	1646.00	11899.00	56200	20240116	-39.23	29850	20231024	14.41	56200	-39.23	20240116	33800	1.04	20240411	56200	-39.23	20240116	29850	14.41	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
112	20240411	100224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34050	-1100	5	-3.13	3243147400	94978	29.06	34550	34900	33800	45650	24650	35150	34146.30	2.24	0	-4215	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	23820	20.69	2.86	12	0.14	1646.00	11899.00	56200	20240116	-39.41	29850	20231024	14.07	56200	-39.41	20240116	33800	0.74	20240411	56200	-39.41	20240116	29850	14.07	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
113	20240411	090223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	34800	-350	5	-1.00	187081000	5407	1.65	34550	34900	34550	45650	24650	35150	34599.78	2.24	0	-1341	37783	36466	35683	34366	33583	36075	33975	350	10500	500	26010	50	1	69956940	24345	21.14	2.92	12	0.01	1646.00	11899.00	56200	20240116	-38.08	29850	20231024	16.58	56200	-38.08	20240116	34550	0.72	20240411	56200	-38.08	20240116	29850	16.58	20231024	1.45	N	008930	500	349 억		1568213	N	N	12	N	00	N
114	20240409	160220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35150	-1550	5	-4.22	11535233100	323907	137.27	36550	37000	34900	47700	25700	36700	35613.60	2.26	0	-13023	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	24590	21.35	2.95	12	0.46	1646.00	11899.00	56200	20240116	-37.46	29850	20231024	17.76	56200	-37.46	20240116	34900	0.72	20240409	56200	-37.46	20240116	29850	17.76	20231024	1.52	N	008930	500	349 억		1580174	N	N	12	N	00	N
115	20240409	150221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35150	-1550	5	-4.22	10563065850	296259	125.56	36550	37000	34900	47700	25700	36700	35653.20	2.26	0	-17293	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	24590	21.35	2.95	12	0.42	1646.00	11899.00	56200	20240116	-37.46	29850	20231024	17.76	56200	-37.46	20240116	34900	0.72	20240409	56200	-37.46	20240116	29850	17.76	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
116	20240409	140224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35350	-1350	5	-3.68	7282643750	202737	85.92	36550	37000	35150	47700	25700	36700	35919.85	2.26	0	-26548	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	24730	21.48	2.97	12	0.29	1646.00	11899.00	56200	20240116	-37.10	29850	20231024	18.43	56200	-37.10	20240116	35150	0.57	20240409	56200	-37.10	20240116	29850	18.43	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
117	20240409	130221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35850	-850	5	-2.32	4720018500	130449	55.28	36550	37000	35750	47700	25700	36700	36181.02	2.26	0	-15255	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	25080	21.78	3.01	12	0.19	1646.00	11899.00	56200	20240116	-36.21	29850	20231024	20.10	56200	-36.21	20240116	35750	0.28	20240409	56200	-36.21	20240116	29850	20.10	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
118	20240409	120221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	35900	-800	5	-2.18	4134628750	114111	48.36	36550	37000	35850	47700	25700	36700	36231.49	2.26	0	-10868	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	25115	21.81	3.02	12	0.16	1646.00	11899.00	56200	20240116	-36.12	29850	20231024	20.27	56200	-36.12	20240116	35850	0.14	20240409	56200	-36.12	20240116	29850	20.27	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
119	20240409	110222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36000	-700	5	-1.91	3369423050	92818	39.34	36550	37000	35850	47700	25700	36700	36299.39	2.26	0	-5270	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	25184	21.87	3.03	12	0.13	1646.00	11899.00	56200	20240116	-35.94	29850	20231024	20.60	56200	-35.94	20240116	35850	0.42	20240409	56200	-35.94	20240116	29850	20.60	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
120	20240409	100220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36500	-200	5	-0.54	1488855600	40683	17.24	36550	37000	36350	47700	25700	36700	36595.31	2.26	0	-3912	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	25534	22.17	3.07	12	0.06	1646.00	11899.00	56200	20240116	-35.05	29850	20231024	22.28	56200	-35.05	20240116	36350	0.41	20240409	56200	-35.05	20240116	29850	22.28	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
121	20240409	090224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36500	-200	5	-0.54	172679200	4725	2.00	36550	36800	36350	47700	25700	36700	36529.08	2.26	0	-1907	38766	37732	37166	36132	35566	37450	35850	350	11000	500	27150	50	1	69956940	25534	22.17	3.07	12	0.01	1646.00	11899.00	56200	20240116	-35.05	29850	20231024	22.28	56200	-35.05	20240116	36350	0.41	20240409	56200	-35.05	20240116	29850	22.28	20231024	1.52	N	008930	500	349 억		1580174	N	N	91	N	00	N
122	20240408	160222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36700	-1500	5	-3.93	8605948650	232004	67.14	37650	38200	36600	49650	26750	38200	37093.81	2.27	0	-28757	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25674	22.30	3.08	12	0.33	1646.00	11899.00	56200	20240116	-34.70	29850	20231024	22.95	56200	-34.70	20240116	36600	0.27	20240408	56200	-34.70	20240116	29850	22.95	20231024	1.50	N	008930	500	349 억		1589667	N	N	91	N	00	N
123	20240408	150222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36650	-1550	5	-4.06	8025094500	216168	62.56	37650	38200	36600	49650	26750	38200	37123.68	2.27	0	-27690	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25639	22.27	3.08	12	0.31	1646.00	11899.00	56200	20240116	-34.79	29850	20231024	22.78	56200	-34.79	20240116	36600	0.14	20240408	56200	-34.79	20240116	29850	22.78	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
124	20240408	140222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36850	-1350	5	-3.53	7071134100	190221	55.05	37650	38200	36600	49650	26750	38200	37172.54	2.27	0	-26073	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25779	22.39	3.10	12	0.27	1646.00	11899.00	56200	20240116	-34.43	29850	20231024	23.45	56200	-34.43	20240116	36600	0.68	20240408	56200	-34.43	20240116	29850	23.45	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
125	20240408	130222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	36900	-1300	5	-3.40	5856838300	157222	45.50	37650	38200	36900	49650	26750	38200	37251.23	2.27	0	-22613	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25814	22.42	3.10	12	0.22	1646.00	11899.00	56200	20240116	-34.34	29850	20231024	23.62	56200	-34.34	20240116	36650	0.68	20240401	56200	-34.34	20240116	29850	23.62	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
126	20240408	120221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	37000	-1200	5	-3.14	4965566200	133122	38.52	37650	38200	36900	49650	26750	38200	37299.97	2.27	0	-18893	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25884	22.48	3.11	12	0.19	1646.00	11899.00	56200	20240116	-34.16	29850	20231024	23.95	56200	-34.16	20240116	36650	0.95	20240401	56200	-34.16	20240116	29850	23.95	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
127	20240408	110223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	37050	-1150	5	-3.01	3851995750	103034	29.82	37650	38200	37000	49650	26750	38200	37384.62	2.27	0	-9972	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	25919	22.51	3.11	12	0.15	1646.00	11899.00	56200	20240116	-34.07	29850	20231024	24.12	56200	-34.07	20240116	36650	1.09	20240401	56200	-34.07	20240116	29850	24.12	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
128	20240408	100220	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	-850	5	-2.23	2539357600	67711	19.59	37650	38200	37100	49650	26750	38200	37501.51	2.27	0	-425	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	26129	22.69	3.14	12	0.10	1646.00	11899.00	56200	20240116	-33.54	29850	20231024	25.13	56200	-33.54	20240116	36650	1.91	20240401	56200	-33.54	20240116	29850	25.13	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
129	20240408	090222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-800	5	-2.09	400902500	10642	3.08	37650	38200	37350	49650	26750	38200	37665.04	2.27	0	-1362	39566	38882	38416	37732	37266	38650	37500	350	11450	500	28260	50	1	69956940	26164	22.72	3.14	12	0.02	1646.00	11899.00	56200	20240116	-33.45	29850	20231024	25.29	56200	-33.45	20240116	36650	2.05	20240401	56200	-33.45	20240116	29850	25.29	20231024	1.50	N	008930	500	349 억		1589667	N	N	316	N	00	N
130	20240405	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	500	2	1.33	13068267150	338725	129.47	38500	39100	37950	49000	26400	37700	38582.46	2.27	0	35594	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	26724	23.21	3.21	12	0.48	1646.00	11899.00	56200	20240116	-32.03	29850	20231024	27.97	56200	-32.03	20240116	36650	4.23	20240401	56200	-32.03	20240116	29850	27.97	20231024	1.53	N	008930	500	349 억		1584710	N	N	316	N	00	N
131	20240405	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	600	2	1.59	12300212550	318646	121.79	38500	39100	37950	49000	26400	37700	38601.50	2.27	0	27910	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	26794	23.27	3.22	12	0.46	1646.00	11899.00	56200	20240116	-31.85	29850	20231024	28.31	56200	-31.85	20240116	36650	4.50	20240401	56200	-31.85	20240116	29850	28.31	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
132	20240405	140221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38600	900	2	2.39	11051954800	286131	109.36	38500	39100	37950	49000	26400	37700	38625.51	2.27	0	27615	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	27003	23.45	3.24	12	0.41	1646.00	11899.00	56200	20240116	-31.32	29850	20231024	29.31	56200	-31.32	20240116	36650	5.32	20240401	56200	-31.32	20240116	29850	29.31	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
133	20240405	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	950	2	2.52	10180137250	263540	100.73	38500	39100	37950	49000	26400	37700	38628.44	2.27	0	29724	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	27038	23.48	3.25	12	0.38	1646.00	11899.00	56200	20240116	-31.23	29850	20231024	29.48	56200	-31.23	20240116	36650	5.46	20240401	56200	-31.23	20240116	29850	29.48	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
134	20240405	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	1150	2	3.05	9280016500	240307	91.85	38500	39100	37950	49000	26400	37700	38617.34	2.27	0	29556	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	27178	23.60	3.26	12	0.34	1646.00	11899.00	56200	20240116	-30.87	29850	20231024	30.15	56200	-30.87	20240116	36650	6.00	20240401	56200	-30.87	20240116	29850	30.15	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
135	20240405	110221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	1100	2	2.92	8277266600	214421	81.96	38500	39100	37950	49000	26400	37700	38602.88	2.27	0	26554	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	27143	23.57	3.26	12	0.31	1646.00	11899.00	56200	20240116	-30.96	29850	20231024	29.98	56200	-30.96	20240116	36650	5.87	20240401	56200	-30.96	20240116	29850	29.98	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
136	20240405	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	850	2	2.25	5818771500	150797	57.64	38500	39100	37950	49000	26400	37700	38586.79	2.27	0	9871	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	26968	23.42	3.24	12	0.22	1646.00	11899.00	56200	20240116	-31.41	29850	20231024	29.15	56200	-31.41	20240116	36650	5.18	20240401	56200	-31.41	20240116	29850	29.15	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
137	20240405	090220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	1050	2	2.79	2404562200	62025	23.71	38500	39100	38450	49000	26400	37700	38767.65	2.27	0	15116	40133	38916	38233	37016	36333	38575	36675	350	11300	500	27890	50	1	69956940	27108	23.54	3.26	12	0.09	1646.00	11899.00	56200	20240116	-31.05	29850	20231024	29.82	56200	-31.05	20240116	36650	5.73	20240401	56200	-31.05	20240116	29850	29.82	20231024	1.53	N	008930	500	349 억		1584710	N	N	289	N	00	N
138	20240404	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	-1100	5	-2.84	9663362650	251466	29.23	39400	39450	37550	50400	27200	38800	38429.42	2.35	0	-23509	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	26374	22.90	3.17	12	0.36	1646.00	11899.00	56200	20240116	-32.92	29850	20231024	26.30	56200	-32.92	20240116	36650	2.86	20240401	56200	-32.92	20240116	29850	26.30	20231024	1.53	N	008930	500	349 억		1645590	N	N	289	N	00	N
139	20240404	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	-950	5	-2.45	8907400800	231412	26.90	39400	39450	37550	50400	27200	38800	38491.52	2.35	0	-22862	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	26479	23.00	3.18	12	0.33	1646.00	11899.00	56200	20240116	-32.65	29850	20231024	26.80	56200	-32.65	20240116	36650	3.27	20240401	56200	-32.65	20240116	29850	26.80	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
140	20240404	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	-700	5	-1.80	6901411150	178399	20.74	39400	39450	38000	50400	27200	38800	38685.25	2.35	0	-12173	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	26654	23.15	3.20	12	0.26	1646.00	11899.00	56200	20240116	-32.21	29850	20231024	27.64	56200	-32.21	20240116	36650	3.96	20240401	56200	-32.21	20240116	29850	27.64	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
141	20240404	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38300	-500	5	-1.29	5474200850	140980	16.39	39400	39450	38200	50400	27200	38800	38829.63	2.35	0	-15236	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	26794	23.27	3.22	12	0.20	1646.00	11899.00	56200	20240116	-31.85	29850	20231024	28.31	56200	-31.85	20240116	36650	4.50	20240401	56200	-31.85	20240116	29850	28.31	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
142	20240404	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-50	5	-0.13	4210268950	108144	12.57	39400	39450	38550	50400	27200	38800	38932.07	2.35	0	-8978	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	27108	23.54	3.26	12	0.15	1646.00	11899.00	56200	20240116	-31.05	29850	20231024	29.82	56200	-31.05	20240116	36650	5.73	20240401	56200	-31.05	20240116	29850	29.82	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
143	20240404	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	50	2	0.13	3800295200	97599	11.35	39400	39450	38550	50400	27200	38800	38937.85	2.35	0	-7129	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	27178	23.60	3.26	12	0.14	1646.00	11899.00	56200	20240116	-30.87	29850	20231024	30.15	56200	-30.87	20240116	36650	6.00	20240401	56200	-30.87	20240116	29850	30.15	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
144	20240404	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	50	2	0.13	2784797050	71466	8.31	39400	39450	38550	50400	27200	38800	38966.75	2.35	0	-10085	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	27178	23.60	3.26	12	0.10	1646.00	11899.00	56200	20240116	-30.87	29850	20231024	30.15	56200	-30.87	20240116	36650	6.00	20240401	56200	-30.87	20240116	29850	30.15	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
145	20240404	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39150	350	2	0.90	419365700	10667	1.24	39400	39450	39150	50400	27200	38800	39314.45	2.35	0	-4676	41233	40016	39133	37916	37033	40625	38525	350	11600	500	28710	50	1	69956940	27388	23.78	3.29	12	0.02	1646.00	11899.00	56200	20240116	-30.34	29850	20231024	31.16	56200	-30.34	20240116	36650	6.82	20240401	56200	-30.34	20240116	29850	31.16	20231024	1.53	N	008930	500	349 억		1645590	N	N	434	N	00	N
146	20240403	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	700	2	1.84	33536215400	856176	188.98	38700	40350	38250	49500	26700	38100	39170.01	2.24	0	-31703	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27143	23.57	3.26	12	1.22	1646.00	11899.00	56200	20240116	-30.96	29850	20231024	29.98	56200	-30.96	20240116	36650	5.87	20240401	56200	-30.96	20240116	29850	29.98	20231024	1.49	N	008930	500	349 억		1568302	N	N	434	N	00	N
147	20240403	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	550	2	1.44	32338423250	825271	182.16	38700	40350	38250	49500	26700	38100	39185.29	2.24	0	-37976	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27038	23.48	3.25	12	1.18	1646.00	11899.00	56200	20240116	-31.23	29850	20231024	29.48	56200	-31.23	20240116	36650	5.46	20240401	56200	-31.23	20240116	29850	29.48	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
148	20240403	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	900	2	2.36	30486314200	777624	171.64	38700	40350	38250	49500	26700	38100	39204.52	2.24	0	-40284	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27283	23.69	3.28	12	1.11	1646.00	11899.00	56200	20240116	-30.60	29850	20231024	30.65	56200	-30.60	20240116	36650	6.41	20240401	56200	-30.60	20240116	29850	30.65	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
149	20240403	130217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	350	2	0.92	27526513900	701569	154.86	38700	40350	38250	49500	26700	38100	39235.73	2.24	0	-22198	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	26898	23.36	3.23	12	1.00	1646.00	11899.00	56200	20240116	-31.58	29850	20231024	28.81	56200	-31.58	20240116	36650	4.91	20240401	56200	-31.58	20240116	29850	28.81	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
150	20240403	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	300	2	0.79	26437623550	673312	148.62	38700	40350	38250	49500	26700	38100	39265.13	2.24	0	-15196	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	26863	23.33	3.23	12	0.96	1646.00	11899.00	56200	20240116	-31.67	29850	20231024	28.64	56200	-31.67	20240116	36650	4.77	20240401	56200	-31.67	20240116	29850	28.64	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
151	20240403	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38650	550	2	1.44	24549014950	624196	137.78	38700	40350	38600	49500	26700	38100	39329.12	2.24	0	-4568	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27038	23.48	3.25	12	0.89	1646.00	11899.00	56200	20240116	-31.23	29850	20231024	29.48	56200	-31.23	20240116	36650	5.46	20240401	56200	-31.23	20240116	29850	29.48	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
152	20240403	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	1300	2	3.41	21654128800	549765	121.35	38700	40350	38700	49500	26700	38100	39388.10	2.24	0	9939	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27563	23.94	3.31	12	0.79	1646.00	11899.00	56200	20240116	-29.89	29850	20231024	31.99	56200	-29.89	20240116	36650	7.50	20240401	56200	-29.89	20240116	29850	31.99	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
153	20240403	090217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	900	2	2.36	3650290800	93760	20.70	38700	39200	38700	49500	26700	38100	38932.75	2.24	0	18716	39200	38650	37800	37250	36400	38925	37525	350	11400	500	28190	50	1	69956940	27283	23.69	3.28	12	0.13	1646.00	11899.00	56200	20240116	-30.60	29850	20231024	30.65	56200	-30.60	20240116	36650	6.41	20240401	56200	-30.60	20240116	29850	30.65	20231024	1.49	N	008930	500	349 억		1568302	N	N	1211	N	00	N
154	20240402	160212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	850	2	2.28	16044805850	425195	63.12	37000	38350	36950	48400	26100	37250	37733.89	2.19	0	36900	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26654	23.15	3.20	12	0.61	1646.00	11899.00	56200	20240116	-32.21	29850	20231024	27.64	56200	-32.21	20240116	36650	3.96	20240401	56200	-32.21	20240116	29850	27.64	20231024	1.29	N	008930	500	349 억		1535416	N	N	1211	N	00	N
155	20240402	150217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	1000	2	2.68	14269936300	378750	56.22	37000	38350	36950	48400	26100	37250	37676.66	2.19	0	32832	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26759	23.24	3.21	12	0.54	1646.00	11899.00	56200	20240116	-31.94	29850	20231024	28.14	56200	-31.94	20240116	36650	4.37	20240401	56200	-31.94	20240116	29850	28.14	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
156	20240402	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37850	600	2	1.61	12505096950	332310	49.33	37000	38350	36950	48400	26100	37250	37631.08	2.19	0	17904	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26479	23.00	3.18	12	0.48	1646.00	11899.00	56200	20240116	-32.65	29850	20231024	26.80	56200	-32.65	20240116	36650	3.27	20240401	56200	-32.65	20240116	29850	26.80	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
157	20240402	130215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	750	2	2.01	10742976500	286022	42.46	37000	38200	36950	48400	26100	37250	37560.22	2.19	0	10948	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26584	23.09	3.19	12	0.41	1646.00	11899.00	56200	20240116	-32.38	29850	20231024	27.30	56200	-32.38	20240116	36650	3.68	20240401	56200	-32.38	20240116	29850	27.30	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
158	20240402	120215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	700	2	1.88	8595745350	229474	34.06	37000	38100	36950	48400	26100	37250	37458.68	2.19	0	1121	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26549	23.06	3.19	12	0.33	1646.00	11899.00	56200	20240116	-32.47	29850	20231024	27.14	56200	-32.47	20240116	36650	3.55	20240401	56200	-32.47	20240116	29850	27.14	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
159	20240402	110215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37500	250	2	0.67	5802079300	155367	23.06	37000	37650	36950	48400	26100	37250	37344.49	2.19	0	-6018	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26234	22.78	3.15	12	0.22	1646.00	11899.00	56200	20240116	-33.27	29850	20231024	25.63	56200	-33.27	20240116	36650	2.32	20240401	56200	-33.27	20240116	29850	25.63	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
160	20240402	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37350	100	2	0.27	3881739000	104119	15.46	37000	37550	36950	48400	26100	37250	37281.83	2.19	0	-440	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26129	22.69	3.14	12	0.15	1646.00	11899.00	56200	20240116	-33.54	29850	20231024	25.13	56200	-33.54	20240116	36650	1.91	20240401	56200	-33.54	20240116	29850	25.13	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
161	20240402	090214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	150	2	0.40	680353100	18308	2.72	37000	37500	37000	48400	26100	37250	37160.38	2.19	0	4950	39716	38482	37566	36332	35416	38025	35875	350	11150	500	27560	50	1	69956940	26164	22.72	3.14	12	0.03	1646.00	11899.00	56200	20240116	-33.45	29850	20231024	25.29	56200	-33.45	20240116	36650	2.05	20240401	56200	-33.45	20240116	29850	25.29	20231024	1.29	N	008930	500	349 억		1535416	N	N	5549	N	00	N
162	20240401	160214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37250	-1050	5	-2.74	24627232500	658649	39.31	38450	38800	36650	49750	26850	38300	37389.48	2.09	0	7584	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	26059	22.63	3.13	12	0.94	1646.00	11899.00	56200	20240116	-33.72	29850	20231024	24.79	56200	-33.72	20240116	36650	1.64	20240401	56200	-33.72	20240116	29850	24.79	20231024	1.24	N	008930	500	349 억		1462276	N	N	5549	N	00	N
163	20240401	150215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	-1200	5	-3.13	22603548650	604221	36.07	38450	38800	36650	49750	26850	38300	37408.00	2.09	0	10815	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	25954	22.54	3.12	12	0.86	1646.00	11899.00	56200	20240116	-33.99	29850	20231024	24.29	56200	-33.99	20240116	36650	1.23	20240401	56200	-33.99	20240116	29850	24.29	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
164	20240401	140214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36750	-1550	5	-4.05	19489015050	519821	31.03	38450	38800	36650	49750	26850	38300	37490.30	2.09	0	-11147	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	25709	22.33	3.09	12	0.74	1646.00	11899.00	56200	20240116	-34.61	29850	20231024	23.12	56200	-34.61	20240116	36650	0.27	20240401	56200	-34.61	20240116	29850	23.12	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
165	20240401	130214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	-1200	5	-3.13	15038732700	399070	23.82	38450	38800	37050	49750	26850	38300	37682.97	2.09	0	-5890	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	25954	22.54	3.12	12	0.57	1646.00	11899.00	56200	20240116	-33.99	29850	20231024	24.29	56200	-33.99	20240116	36750	0.95	20240105	56200	-33.99	20240116	29850	24.29	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
166	20240401	120216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37400	-900	5	-2.35	11771471050	311252	18.58	38450	38800	37300	49750	26850	38300	37818.27	2.09	0	-6796	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	26164	22.72	3.14	12	0.44	1646.00	11899.00	56200	20240116	-33.45	29850	20231024	25.29	56200	-33.45	20240116	36750	1.77	20240105	56200	-33.45	20240116	29850	25.29	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
167	20240401	110215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	-600	5	-1.57	8525226950	224787	13.42	38450	38800	37550	49750	26850	38300	37924.21	2.09	0	-2240	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	26374	22.90	3.17	12	0.32	1646.00	11899.00	56200	20240116	-32.92	29850	20231024	26.30	56200	-32.92	20240116	36750	2.59	20240105	56200	-32.92	20240116	29850	26.30	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
168	20240401	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37700	-600	5	-1.57	6223869900	163753	9.77	38450	38800	37650	49750	26850	38300	38005.96	2.09	0	4137	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	26374	22.90	3.17	12	0.23	1646.00	11899.00	56200	20240116	-32.92	29850	20231024	26.30	56200	-32.92	20240116	36750	2.59	20240105	56200	-32.92	20240116	29850	26.30	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N
169	20240401	090214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	150	2	0.39	507726250	13186	0.79	38450	38800	38400	49750	26850	38300	38520.91	2.09	0	2312	43966	41132	39716	36882	35466	40425	36175	350	11450	500	28340	50	1	69956940	26898	23.36	3.23	12	0.02	1646.00	11899.00	56200	20240116	-31.58	29850	20231024	28.81	56200	-31.58	20240116	36750	4.63	20240105	56200	-31.58	20240116	29850	28.81	20231024	1.24	N	008930	500	349 억		1462276	N	N	43	N	00	N