KissMeData/001800/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	160127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	-140	5	-0.94	899343090	60864	81.77	14750	14890	14680	19350	10430	14890	14776.29	7.03	0	792	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9240	10.79	0.42	12	0.10	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16910	-12.77	20230503	13090	12.68	20240116	0.10	N	001800	500	313 억		4401527	N	N	6	N	00	N
3	20240430	150128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	-120	5	-0.81	783031090	52986	71.19	14750	14890	14680	19350	10430	14890	14778.08	7.03	0	3	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9253	10.80	0.42	12	0.08	1367.00	35248.00	16910	20230503	-12.66	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16910	-12.66	20230503	13090	12.83	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
4	20240430	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14760	-130	5	-0.87	590797100	39951	53.67	14750	14890	14680	19350	10430	14890	14788.04	7.03	0	-2019	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9246	10.80	0.42	12	0.06	1367.00	35248.00	16910	20230503	-12.71	13090	20240116	12.76	15440	-4.40	20240213	13090	12.76	20240116	16910	-12.71	20230503	13090	12.76	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
5	20240430	130127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	-140	5	-0.94	462251920	31247	41.98	14750	14890	14680	19350	10430	14890	14793.48	7.03	0	-3700	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9240	10.79	0.42	12	0.05	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16910	-12.77	20230503	13090	12.68	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
6	20240430	120128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	-110	5	-0.74	404208220	27320	36.70	14750	14890	14680	19350	10430	14890	14795.32	7.03	0	-3361	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9259	10.81	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.60	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16910	-12.60	20230503	13090	12.91	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
7	20240430	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	-80	5	-0.54	361370210	24422	32.81	14750	14890	14680	19350	10430	14890	14796.91	7.03	0	-3420	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9278	10.83	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.42	13090	20240116	13.14	15440	-4.08	20240213	13090	13.14	20240116	16910	-12.42	20230503	13090	13.14	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
8	20240430	100125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	-110	5	-0.74	158625640	10735	14.42	14750	14890	14680	19350	10430	14890	14776.49	7.03	0	-169	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9259	10.81	0.42	12	0.02	1367.00	35248.00	16910	20230503	-12.60	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16910	-12.60	20230503	13090	12.91	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
9	20240430	090131	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	-120	5	-0.81	9678060	656	0.88	14750	14790	14740	19350	10430	14890	14753.14	7.03	0	-235	15210	15050	14730	14570	14250	15130	14650	313	4460	500	11010	10	1	62645422	9253	10.80	0.42	12	0.00	1367.00	35248.00	16910	20230503	-12.66	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16910	-12.66	20230503	13090	12.83	20240116	0.10	N	001800	500	313 억		4401527	N	N	619	N	00	N
10	20240429	160127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14890	490	2	3.40	1087391620	74071	194.17	14440	14890	14410	18720	10080	14400	14679.07	6.99	0	25813	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9328	10.89	0.42	12	0.12	1367.00	35248.00	16910	20230503	-11.95	13090	20240116	13.75	15440	-3.56	20240213	13090	13.75	20240116	16910	-11.95	20230503	13090	13.75	20240116	0.11	N	001800	500	313 억		4381109	N	N	619	N	00	N
11	20240429	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	320	2	2.22	826355850	56511	148.14	14440	14790	14410	18720	10080	14400	14622.92	6.99	0	16458	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9221	10.77	0.42	12	0.09	1367.00	35248.00	16910	20230503	-12.95	13090	20240116	12.45	15440	-4.66	20240213	13090	12.45	20240116	16910	-12.95	20230503	13090	12.45	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
12	20240429	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14760	360	2	2.50	725230750	49634	130.11	14440	14790	14410	18720	10080	14400	14611.57	6.99	0	14472	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9246	10.80	0.42	12	0.08	1367.00	35248.00	16910	20230503	-12.71	13090	20240116	12.76	15440	-4.40	20240213	13090	12.76	20240116	16910	-12.71	20230503	13090	12.76	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
13	20240429	130127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14650	250	2	1.74	492657500	33827	88.68	14440	14670	14410	18720	10080	14400	14564.03	6.99	0	9458	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9178	10.72	0.42	12	0.05	1367.00	35248.00	16910	20230503	-13.36	13090	20240116	11.92	15440	-5.12	20240213	13090	11.92	20240116	16910	-13.36	20230503	13090	11.92	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
14	20240429	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14610	210	2	1.46	451885860	31042	81.37	14440	14670	14410	18720	10080	14400	14557.24	6.99	0	9094	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9152	10.69	0.41	12	0.05	1367.00	35248.00	16910	20230503	-13.60	13090	20240116	11.61	15440	-5.38	20240213	13090	11.61	20240116	16910	-13.60	20230503	13090	11.61	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
15	20240429	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14640	240	2	1.67	326002910	22446	58.84	14440	14650	14410	18720	10080	14400	14523.88	6.99	0	5865	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9171	10.71	0.42	12	0.04	1367.00	35248.00	16910	20230503	-13.42	13090	20240116	11.84	15440	-5.18	20240213	13090	11.84	20240116	16910	-13.42	20230503	13090	11.84	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
16	20240429	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14480	80	2	0.56	117933980	8152	21.37	14440	14500	14410	18720	10080	14400	14466.88	6.99	0	2409	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9071	10.59	0.41	12	0.01	1367.00	35248.00	16910	20230503	-14.37	13090	20240116	10.62	15440	-6.22	20240213	13090	10.62	20240116	16910	-14.37	20230503	13090	10.62	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
17	20240429	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14420	20	2	0.14	16281310	1127	2.95	14440	14490	14410	18720	10080	14400	14446.59	6.99	0	111	14613	14506	14333	14226	14053	14540	14260	313	4320	500	10650	10	1	62645422	9033	10.55	0.41	12	0.00	1367.00	35248.00	16910	20230503	-14.73	13090	20240116	10.16	15440	-6.61	20240213	13090	10.16	20240116	16910	-14.73	20230503	13090	10.16	20240116	0.11	N	001800	500	313 억		4381109	N	N	17	N	00	N
18	20240426	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14400	250	2	1.77	547617950	38145	154.78	14400	14440	14160	18390	9910	14150	14355.89	7.00	0	-4615	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	9021	10.53	0.41	12	0.06	1367.00	35248.00	17060	20230420	-15.59	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	16910	-14.84	20230503	13090	10.01	20240116	0.11	N	001800	500	313 억		4385537	N	N	17	N	00	N
19	20240426	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14400	250	2	1.77	499648000	34812	141.26	14400	14440	14160	18390	9910	14150	14352.75	7.00	0	-3732	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	9021	10.53	0.41	12	0.06	1367.00	35248.00	17060	20230420	-15.59	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	16910	-14.84	20230503	13090	10.01	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
20	20240426	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14420	270	2	1.91	429889990	29971	121.62	14400	14440	14160	18390	9910	14150	14343.53	7.00	0	-817	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	9033	10.55	0.41	12	0.05	1367.00	35248.00	17060	20230420	-15.47	13090	20240116	10.16	15440	-6.61	20240213	13090	10.16	20240116	16910	-14.73	20230503	13090	10.16	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
21	20240426	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14390	240	2	1.70	305076640	21312	86.48	14400	14400	14160	18390	9910	14150	14314.78	7.00	0	-2972	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	9015	10.53	0.41	12	0.03	1367.00	35248.00	17060	20230420	-15.65	13090	20240116	9.93	15440	-6.80	20240213	13090	9.93	20240116	16910	-14.90	20230503	13090	9.93	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
22	20240426	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14350	200	2	1.41	224636860	15712	63.76	14400	14400	14160	18390	9910	14150	14297.15	7.00	0	-3054	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	8990	10.50	0.41	12	0.03	1367.00	35248.00	17060	20230420	-15.89	13090	20240116	9.63	15440	-7.06	20240213	13090	9.63	20240116	16910	-15.14	20230503	13090	9.63	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
23	20240426	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14320	170	2	1.20	157747640	11046	44.82	14400	14400	14160	18390	9910	14150	14280.97	7.00	0	-2118	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	8971	10.48	0.41	12	0.02	1367.00	35248.00	17060	20230420	-16.06	13090	20240116	9.40	15440	-7.25	20240213	13090	9.40	20240116	16910	-15.32	20230503	13090	9.40	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
24	20240426	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14280	130	2	0.92	93638050	6567	26.65	14400	14400	14160	18390	9910	14150	14258.88	7.00	0	-1954	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	8946	10.45	0.41	12	0.01	1367.00	35248.00	17060	20230420	-16.30	13090	20240116	9.09	15440	-7.51	20240213	13090	9.09	20240116	16910	-15.55	20230503	13090	9.09	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
25	20240426	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14210	60	2	0.42	13855540	964	3.91	14400	14400	14200	18390	9910	14150	14372.97	7.00	0	-323	14450	14300	14150	14000	13850	14375	14075	313	4240	500	10470	10	1	62645422	8902	10.40	0.40	12	0.00	1367.00	35248.00	17060	20230420	-16.71	13090	20240116	8.56	15440	-7.97	20240213	13090	8.56	20240116	16910	-15.97	20230503	13090	8.56	20240116	0.11	N	001800	500	313 억		4385537	N	N	110	N	00	N
26	20240425	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-20	5	-0.14	348109810	24574	98.42	14010	14300	14000	18420	9920	14170	14165.78	6.99	0	1224	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8864	10.35	0.40	12	0.04	1367.00	35248.00	17060	20230420	-17.06	13090	20240116	8.10	15440	-8.35	20240213	13090	8.10	20240116	16910	-16.32	20230503	13090	8.10	20240116	0.11	N	001800	500	313 억		4379175	N	N	110	N	00	N
27	20240425	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14200	30	2	0.21	289211060	20426	81.81	14010	14300	14000	18420	9920	14170	14158.97	6.99	0	2189	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8896	10.39	0.40	12	0.03	1367.00	35248.00	17060	20230420	-16.76	13090	20240116	8.48	15440	-8.03	20240213	13090	8.48	20240116	16910	-16.03	20230503	13090	8.48	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
28	20240425	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14240	70	2	0.49	272596440	19256	77.12	14010	14300	14000	18420	9920	14170	14156.44	6.99	0	2745	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8921	10.42	0.40	12	0.03	1367.00	35248.00	17060	20230420	-16.53	13090	20240116	8.79	15440	-7.77	20240213	13090	8.79	20240116	16910	-15.79	20230503	13090	8.79	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
29	20240425	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14240	70	2	0.49	241330660	17059	68.32	14010	14300	14000	18420	9920	14170	14146.82	6.99	0	2321	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8921	10.42	0.40	12	0.03	1367.00	35248.00	17060	20230420	-16.53	13090	20240116	8.79	15440	-7.77	20240213	13090	8.79	20240116	16910	-15.79	20230503	13090	8.79	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
30	20240425	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14260	90	2	0.64	216896290	15342	61.44	14010	14300	14000	18420	9920	14170	14137.42	6.99	0	1749	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8933	10.43	0.40	12	0.02	1367.00	35248.00	17060	20230420	-16.41	13090	20240116	8.94	15440	-7.64	20240213	13090	8.94	20240116	16910	-15.67	20230503	13090	8.94	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
31	20240425	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14140	-30	5	-0.21	140154830	9954	39.87	14010	14160	14000	18420	9920	14170	14080.25	6.99	0	1438	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8858	10.34	0.40	12	0.02	1367.00	35248.00	17060	20230420	-17.12	13090	20240116	8.02	15440	-8.42	20240213	13090	8.02	20240116	16910	-16.38	20230503	13090	8.02	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
32	20240425	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	-60	5	-0.42	113783500	8087	32.39	14010	14150	14000	18420	9920	14170	14069.93	6.99	0	1018	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8839	10.32	0.40	12	0.01	1367.00	35248.00	17060	20230420	-17.29	13090	20240116	7.79	15440	-8.61	20240213	13090	7.79	20240116	16910	-16.56	20230503	13090	7.79	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
33	20240425	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	-110	5	-0.78	30345860	2165	8.67	14010	14060	14000	18420	9920	14170	14016.56	6.99	0	-94	14343	14256	14163	14076	13983	14210	14030	313	4250	500	10480	10	1	62645422	8808	10.29	0.40	12	0.00	1367.00	35248.00	17060	20230420	-17.58	13090	20240116	7.41	15440	-8.94	20240213	13090	7.41	20240116	16910	-16.85	20230503	13090	7.41	20240116	0.11	N	001800	500	313 억		4379175	N	N	120	N	00	N
34	20240424	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14170	50	2	0.35	353697010	24957	76.86	14250	14250	14070	18350	9890	14120	14172.26	7.00	0	-1981	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8877	10.37	0.40	12	0.04	1367.00	35248.00	17060	20230420	-16.94	13090	20240116	8.25	15440	-8.23	20240213	13090	8.25	20240116	16910	-16.20	20230503	13090	8.25	20240116	0.11	N	001800	500	313 억		4383497	N	N	118	N	00	N
35	20240424	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14240	120	2	0.85	280837550	19823	61.05	14250	14250	14070	18350	9890	14120	14167.26	7.00	0	-2539	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8921	10.42	0.40	12	0.03	1367.00	35248.00	17060	20230420	-16.53	13090	20240116	8.79	15440	-7.77	20240213	13090	8.79	20240116	16910	-15.79	20230503	13090	8.79	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
36	20240424	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14240	120	2	0.85	228657180	16157	49.76	14250	14250	14070	18350	9890	14120	14152.21	7.00	0	-2919	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8921	10.42	0.40	12	0.03	1367.00	35248.00	17060	20230420	-16.53	13090	20240116	8.79	15440	-7.77	20240213	13090	8.79	20240116	16910	-15.79	20230503	13090	8.79	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
37	20240424	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14220	100	2	0.71	200373820	14167	43.63	14250	14250	14070	18350	9890	14120	14143.70	7.00	0	-2516	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8908	10.40	0.40	12	0.02	1367.00	35248.00	17060	20230420	-16.65	13090	20240116	8.63	15440	-7.90	20240213	13090	8.63	20240116	16910	-15.91	20230503	13090	8.63	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
38	20240424	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14170	50	2	0.35	160760490	11375	35.03	14250	14250	14070	18350	9890	14120	14132.79	7.00	0	-1866	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8877	10.37	0.40	12	0.02	1367.00	35248.00	17060	20230420	-16.94	13090	20240116	8.25	15440	-8.23	20240213	13090	8.25	20240116	16910	-16.20	20230503	13090	8.25	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
39	20240424	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14160	40	2	0.28	133528530	9453	29.11	14250	14250	14070	18350	9890	14120	14125.52	7.00	0	-1380	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8871	10.36	0.40	12	0.02	1367.00	35248.00	17060	20230420	-17.00	13090	20240116	8.17	15440	-8.29	20240213	13090	8.17	20240116	16910	-16.26	20230503	13090	8.17	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
40	20240424	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14120	0	3	0.00	63899210	4520	13.92	14250	14250	14070	18350	9890	14120	14136.99	7.00	0	-1282	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8846	10.33	0.40	12	0.01	1367.00	35248.00	17060	20230420	-17.23	13090	20240116	7.87	15440	-8.55	20240213	13090	7.87	20240116	16910	-16.50	20230503	13090	7.87	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
41	20240424	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14070	-50	5	-0.35	5812660	410	1.26	14250	14250	14070	18350	9890	14120	14177.22	7.00	0	-38	14313	14216	14113	14016	13913	14265	14065	313	4230	500	10440	10	1	62645422	8814	10.29	0.40	12	0.00	1367.00	35248.00	17060	20230420	-17.53	13090	20240116	7.49	15440	-8.87	20240213	13090	7.49	20240116	16910	-16.79	20230503	13090	7.49	20240116	0.11	N	001800	500	313 억		4383497	N	N	56	N	00	N
42	20240423	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14120	-70	5	-0.49	457763120	32461	71.31	14110	14210	14010	18440	9940	14190	14101.94	7.02	0	-12337	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8846	10.33	0.40	12	0.05	1367.00	35248.00	17060	20230420	-17.23	13090	20240116	7.87	15440	-8.55	20240213	13090	7.87	20240116	16910	-16.50	20230503	13090	7.87	20240116	0.12	N	001800	500	313 억		4397773	N	N	56	N	00	N
43	20240423	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14070	-120	5	-0.85	398190710	28238	62.03	14110	14210	14010	18440	9940	14190	14101.24	7.02	0	-10614	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8814	10.29	0.40	12	0.05	1367.00	35248.00	17060	20230420	-17.53	13090	20240116	7.49	15440	-8.87	20240213	13090	7.49	20240116	16910	-16.79	20230503	13090	7.49	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
44	20240423	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14080	-110	5	-0.78	358421640	25411	55.82	14110	14210	14010	18440	9940	14190	14104.98	7.02	0	-10234	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8820	10.30	0.40	12	0.04	1367.00	35248.00	17060	20230420	-17.47	13090	20240116	7.56	15440	-8.81	20240213	13090	7.56	20240116	16910	-16.74	20230503	13090	7.56	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
45	20240423	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-100	5	-0.70	333270570	23624	51.90	14110	14210	14010	18440	9940	14190	14107.29	7.02	0	-8921	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8827	10.31	0.40	12	0.04	1367.00	35248.00	17060	20230420	-17.41	13090	20240116	7.64	15440	-8.74	20240213	13090	7.64	20240116	16910	-16.68	20230503	13090	7.64	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
46	20240423	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14080	-110	5	-0.78	314134420	22265	48.91	14110	14210	14010	18440	9940	14190	14108.89	7.02	0	-8499	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8820	10.30	0.40	12	0.04	1367.00	35248.00	17060	20230420	-17.47	13090	20240116	7.56	15440	-8.81	20240213	13090	7.56	20240116	16910	-16.74	20230503	13090	7.56	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
47	20240423	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	-130	5	-0.92	277959850	19696	43.27	14110	14210	14010	18440	9940	14190	14112.50	7.02	0	-7727	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8808	10.29	0.40	12	0.03	1367.00	35248.00	17060	20230420	-17.58	13090	20240116	7.41	15440	-8.94	20240213	13090	7.41	20240116	16910	-16.85	20230503	13090	7.41	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
48	20240423	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-40	5	-0.28	97108140	6859	15.07	14110	14210	14110	18440	9940	14190	14157.77	7.02	0	-2751	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8864	10.35	0.40	12	0.01	1367.00	35248.00	17060	20230420	-17.06	13090	20240116	8.10	15440	-8.35	20240213	13090	8.10	20240116	16910	-16.32	20230503	13090	8.10	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
49	20240423	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-40	5	-0.28	3684950	261	0.57	14110	14150	14110	18440	9940	14190	14118.58	7.02	0	-203	14450	14320	14060	13930	13670	14385	13995	313	4250	500	10500	10	1	62645422	8864	10.35	0.40	12	0.00	1367.00	35248.00	17060	20230420	-17.06	13090	20240116	8.10	15440	-8.35	20240213	13090	8.10	20240116	16910	-16.32	20230503	13090	8.10	20240116	0.12	N	001800	500	313 억		4397773	N	N	99	N	00	N
50	20240422	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	430	2	3.12	638705540	45520	48.73	13880	14190	13800	17880	9640	13760	14031.31	6.99	0	22441	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8889	10.38	0.40	12	0.07	1367.00	35248.00	17080	20230414	-16.92	13090	20240116	8.40	15440	-8.10	20240213	13090	8.40	20240116	16910	-16.09	20230503	13090	8.40	20240116	0.12	N	001800	500	313 억		4380301	N	N	99	N	00	N
51	20240422	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14080	320	2	2.33	536547980	38292	40.99	13880	14100	13800	17880	9640	13760	14012.01	6.99	0	19126	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8820	10.30	0.40	12	0.06	1367.00	35248.00	17080	20230414	-17.56	13090	20240116	7.56	15440	-8.81	20240213	13090	7.56	20240116	16910	-16.74	20230503	13090	7.56	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
52	20240422	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14080	320	2	2.33	466981060	33350	35.70	13880	14100	13800	17880	9640	13760	14002.43	6.99	0	17457	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8820	10.30	0.40	12	0.05	1367.00	35248.00	17080	20230414	-17.56	13090	20240116	7.56	15440	-8.81	20240213	13090	7.56	20240116	16910	-16.74	20230503	13090	7.56	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
53	20240422	130125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14030	270	2	1.96	412875630	29502	31.58	13880	14100	13800	17880	9640	13760	13994.84	6.99	0	16423	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8789	10.26	0.40	12	0.05	1367.00	35248.00	17080	20230414	-17.86	13090	20240116	7.18	15440	-9.13	20240213	13090	7.18	20240116	16910	-17.03	20230503	13090	7.18	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
54	20240422	120125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14030	270	2	1.96	389025070	27801	29.76	13880	14100	13800	17880	9640	13760	13993.20	6.99	0	16378	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8789	10.26	0.40	12	0.04	1367.00	35248.00	17080	20230414	-17.86	13090	20240116	7.18	15440	-9.13	20240213	13090	7.18	20240116	16910	-17.03	20230503	13090	7.18	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
55	20240422	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	300	2	2.18	370933680	26514	28.38	13880	14100	13800	17880	9640	13760	13990.11	6.99	0	16360	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8808	10.29	0.40	12	0.04	1367.00	35248.00	17080	20230414	-17.68	13090	20240116	7.41	15440	-8.94	20240213	13090	7.41	20240116	16910	-16.85	20230503	13090	7.41	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
56	20240422	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14030	270	2	1.96	305353690	21846	23.38	13880	14090	13800	17880	9640	13760	13977.56	6.99	0	15029	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8789	10.26	0.40	12	0.03	1367.00	35248.00	17080	20230414	-17.86	13090	20240116	7.18	15440	-9.13	20240213	13090	7.18	20240116	16910	-17.03	20230503	13090	7.18	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
57	20240422	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13820	60	2	0.44	16083480	1159	1.24	13880	13880	13820	17880	9640	13760	13877.03	6.99	0	915	13986	13872	13786	13672	13586	13830	13630	313	4120	500	10180	10	1	62645422	8658	10.11	0.39	12	0.00	1367.00	35248.00	17080	20230414	-19.09	13090	20240116	5.58	15440	-10.49	20240213	13090	5.58	20240116	16910	-18.27	20230503	13090	5.58	20240116	0.12	N	001800	500	313 억		4380301	N	N	853	N	00	N
58	20240419	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13760	-50	5	-0.36	1285905160	93403	294.20	13810	13900	13700	17950	9670	13810	13767.28	6.97	0	7150	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8620	10.07	0.39	12	0.15	1367.00	35248.00	17080	20230414	-19.44	13090	20240116	5.12	15440	-10.88	20240213	13090	5.12	20240116	17060	-19.34	20230420	13090	5.12	20240116	0.10	N	001800	500	313 억		4364730	N	N	853	N	00	N
59	20240419	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	-60	5	-0.43	1220882890	88675	279.31	13810	13900	13700	17950	9670	13810	13768.06	6.97	0	7519	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8614	10.06	0.39	12	0.14	1367.00	35248.00	17080	20230414	-19.50	13090	20240116	5.04	15440	-10.95	20240213	13090	5.04	20240116	17060	-19.40	20230420	13090	5.04	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
60	20240419	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13730	-80	5	-0.58	940110560	68225	214.90	13810	13900	13700	17950	9670	13810	13779.56	6.97	0	5494	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8601	10.04	0.39	12	0.11	1367.00	35248.00	17080	20230414	-19.61	13090	20240116	4.89	15440	-11.08	20240213	13090	4.89	20240116	17060	-19.52	20230420	13090	4.89	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
61	20240419	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13780	-30	5	-0.22	799216000	57993	182.67	13810	13900	13700	17950	9670	13810	13781.25	6.97	0	5720	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8633	10.08	0.39	12	0.09	1367.00	35248.00	17080	20230414	-19.32	13090	20240116	5.27	15440	-10.75	20240213	13090	5.27	20240116	17060	-19.23	20230420	13090	5.27	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
62	20240419	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13770	-40	5	-0.29	570066350	41337	130.20	13810	13900	13740	17950	9670	13810	13790.70	6.97	0	3219	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8626	10.07	0.39	12	0.07	1367.00	35248.00	17080	20230414	-19.38	13090	20240116	5.19	15440	-10.82	20240213	13090	5.19	20240116	17060	-19.28	20230420	13090	5.19	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
63	20240419	110124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13830	20	2	0.14	343664700	24897	78.42	13810	13900	13760	17950	9670	13810	13803.46	6.97	0	1032	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8664	10.12	0.39	12	0.04	1367.00	35248.00	17080	20230414	-19.03	13090	20240116	5.65	15440	-10.43	20240213	13090	5.65	20240116	17060	-18.93	20230420	13090	5.65	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
64	20240419	100124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	60	2	0.43	181414000	13155	41.44	13810	13900	13760	17950	9670	13810	13790.50	6.97	0	-2891	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8689	10.15	0.39	12	0.02	1367.00	35248.00	17080	20230414	-18.79	13090	20240116	5.96	15440	-10.17	20240213	13090	5.96	20240116	17060	-18.70	20230420	13090	5.96	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
65	20240419	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13770	-40	5	-0.29	29389610	2130	6.71	13810	13810	13770	17950	9670	13810	13797.94	6.97	0	-1556	14030	13920	13840	13730	13650	13975	13785	313	4140	500	10210	10	1	62645422	8626	10.07	0.39	12	0.00	1367.00	35248.00	17080	20230414	-19.38	13090	20240116	5.19	15440	-10.82	20240213	13090	5.19	20240116	17060	-19.28	20230420	13090	5.19	20240116	0.10	N	001800	500	313 억		4364730	N	N	8518	N	00	N
66	20240418	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13810	-10	5	-0.07	440361900	31742	36.35	13760	13950	13760	17960	9680	13820	13873.18	6.97	0	-1754	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8651	10.10	0.39	12	0.05	1367.00	35248.00	17080	20230414	-19.15	13090	20240116	5.50	15440	-10.56	20240213	13090	5.50	20240116	17060	-19.05	20230420	13090	5.50	20240116	0.11	N	001800	500	313 억		4364864	N	N	8518	N	00	N
67	20240418	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	60	2	0.43	336989550	24274	27.80	13760	13950	13760	17960	9680	13820	13882.74	6.97	0	-1169	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8695	10.15	0.39	12	0.04	1367.00	35248.00	17080	20230414	-18.74	13090	20240116	6.04	15440	-10.10	20240213	13090	6.04	20240116	17060	-18.64	20230420	13090	6.04	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
68	20240418	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13850	30	2	0.22	278460750	20055	22.97	13760	13950	13760	17960	9680	13820	13884.85	6.97	0	-812	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8676	10.13	0.39	12	0.03	1367.00	35248.00	17080	20230414	-18.91	13090	20240116	5.81	15440	-10.30	20240213	13090	5.81	20240116	17060	-18.82	20230420	13090	5.81	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
69	20240418	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	70	2	0.51	220172890	15849	18.15	13760	13950	13760	17960	9680	13820	13891.91	6.97	0	-660	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8701	10.16	0.39	12	0.03	1367.00	35248.00	17080	20230414	-18.68	13090	20240116	6.11	15440	-10.04	20240213	13090	6.11	20240116	17060	-18.58	20230420	13090	6.11	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
70	20240418	120124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	90	2	0.65	134665240	9693	11.10	13760	13950	13760	17960	9680	13820	13893.04	6.97	0	448	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8714	10.18	0.39	12	0.02	1367.00	35248.00	17080	20230414	-18.56	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
71	20240418	110124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	90	2	0.65	93929570	6767	7.75	13760	13950	13760	17960	9680	13820	13880.53	6.97	0	390	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8714	10.18	0.39	12	0.01	1367.00	35248.00	17080	20230414	-18.56	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
72	20240418	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	80	2	0.58	54503780	3929	4.50	13760	13950	13760	17960	9680	13820	13872.18	6.97	0	589	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8708	10.17	0.39	12	0.01	1367.00	35248.00	17080	20230414	-18.62	13090	20240116	6.19	15440	-9.97	20240213	13090	6.19	20240116	17060	-18.52	20230420	13090	6.19	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
73	20240418	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	90	2	0.65	14710480	1068	1.22	13760	13940	13760	17960	9680	13820	13773.86	6.97	0	358	14040	13930	13840	13730	13640	13885	13685	313	4140	500	10220	10	1	62645422	8714	10.18	0.39	12	0.00	1367.00	35248.00	17080	20230414	-18.56	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4364864	N	N	11	N	00	N
74	20240417	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13820	-70	5	-0.50	1208857200	87314	107.85	13890	13950	13750	18050	9730	13890	13844.94	7.03	0	-41647	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8658	10.11	0.39	12	0.14	1367.00	35248.00	17140	20230411	-19.37	13090	20240116	5.58	15440	-10.49	20240213	13090	5.58	20240116	17060	-18.99	20230420	13090	5.58	20240116	0.11	N	001800	500	313 억		4401112	N	N	11	N	00	N
75	20240417	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13850	-40	5	-0.29	1093910940	79002	97.58	13890	13950	13750	18050	9730	13890	13846.62	7.03	0	-36458	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8676	10.13	0.39	12	0.13	1367.00	35248.00	17140	20230411	-19.19	13090	20240116	5.81	15440	-10.30	20240213	13090	5.81	20240116	17060	-18.82	20230420	13090	5.81	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
76	20240417	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	-10	5	-0.07	977228080	70582	87.18	13890	13950	13750	18050	9730	13890	13845.29	7.03	0	-31930	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8695	10.15	0.39	12	0.11	1367.00	35248.00	17140	20230411	-19.02	13090	20240116	6.04	15440	-10.10	20240213	13090	6.04	20240116	17060	-18.64	20230420	13090	6.04	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
77	20240417	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	10	2	0.07	850400920	61450	75.90	13890	13950	13750	18050	9730	13890	13838.91	7.03	0	-28129	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8708	10.17	0.39	12	0.10	1367.00	35248.00	17140	20230411	-18.90	13090	20240116	6.19	15440	-9.97	20240213	13090	6.19	20240116	17060	-18.52	20230420	13090	6.19	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
78	20240417	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	40	2	0.29	764120270	55248	68.24	13890	13950	13750	18050	9730	13890	13830.73	7.03	0	-25922	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8727	10.19	0.40	12	0.09	1367.00	35248.00	17140	20230411	-18.73	13090	20240116	6.42	15440	-9.78	20240213	13090	6.42	20240116	17060	-18.35	20230420	13090	6.42	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
79	20240417	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13830	-60	5	-0.43	625171300	45220	55.85	13890	13950	13750	18050	9730	13890	13825.11	7.03	0	-22672	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8664	10.12	0.39	12	0.07	1367.00	35248.00	17140	20230411	-19.31	13090	20240116	5.65	15440	-10.43	20240213	13090	5.65	20240116	17060	-18.93	20230420	13090	5.65	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
80	20240417	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-50	5	-0.36	414503270	29972	37.02	13890	13950	13750	18050	9730	13890	13829.68	7.03	0	-18695	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8670	10.12	0.39	12	0.05	1367.00	35248.00	17140	20230411	-19.25	13090	20240116	5.73	15440	-10.36	20240213	13090	5.73	20240116	17060	-18.87	20230420	13090	5.73	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
81	20240417	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-50	5	-0.36	5883660	424	0.52	13890	13950	13840	18050	9730	13890	13876.56	7.03	0	-180	14143	14016	13903	13776	13663	13960	13720	313	4160	500	10270	10	1	62645422	8670	10.12	0.39	12	0.00	1367.00	35248.00	17140	20230411	-19.25	13090	20240116	5.73	15440	-10.36	20240213	13090	5.73	20240116	17060	-18.87	20230420	13090	5.73	20240116	0.11	N	001800	500	313 억		4401112	N	N	493	N	00	N
82	20240416	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	-150	5	-1.07	1117876990	80480	143.14	14030	14030	13790	18250	9830	14040	13890.12	7.05	0	-10931	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8701	10.16	0.39	12	0.13	1367.00	35248.00	17410	20230410	-20.22	13090	20240116	6.11	15440	-10.04	20240213	13090	6.11	20240116	17060	-18.58	20230420	13090	6.11	20240116	0.11	N	001800	500	313 억		4414542	N	N	493	N	00	N
83	20240416	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	-120	5	-0.85	994425370	71607	127.36	14030	14030	13790	18250	9830	14040	13887.26	7.05	0	-9379	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8720	10.18	0.39	12	0.11	1367.00	35248.00	17410	20230410	-20.05	13090	20240116	6.34	15440	-9.84	20240213	13090	6.34	20240116	17060	-18.41	20230420	13090	6.34	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
84	20240416	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	-150	5	-1.07	812392590	58510	104.07	14030	14030	13790	18250	9830	14040	13884.68	7.05	0	-11542	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8701	10.16	0.39	12	0.09	1367.00	35248.00	17410	20230410	-20.22	13090	20240116	6.11	15440	-10.04	20240213	13090	6.11	20240116	17060	-18.58	20230420	13090	6.11	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
85	20240416	130125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	-160	5	-1.14	688826810	49599	88.22	14030	14030	13790	18250	9830	14040	13887.92	7.05	0	-12914	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8695	10.15	0.39	12	0.08	1367.00	35248.00	17410	20230410	-20.28	13090	20240116	6.04	15440	-10.10	20240213	13090	6.04	20240116	17060	-18.64	20230420	13090	6.04	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
86	20240416	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	-160	5	-1.14	498814940	35872	63.80	14030	14030	13850	18250	9830	14040	13905.41	7.05	0	-8801	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8695	10.15	0.39	12	0.06	1367.00	35248.00	17410	20230410	-20.28	13090	20240116	6.04	15440	-10.10	20240213	13090	6.04	20240116	17060	-18.64	20230420	13090	6.04	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
87	20240416	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	-160	5	-1.14	381413100	27412	48.76	14030	14030	13880	18250	9830	14040	13914.09	7.05	0	-5353	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8695	10.15	0.39	12	0.04	1367.00	35248.00	17410	20230410	-20.28	13090	20240116	6.04	15440	-10.10	20240213	13090	6.04	20240116	17060	-18.64	20230420	13090	6.04	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
88	20240416	100124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	-130	5	-0.93	132520620	9514	16.92	14030	14030	13900	18250	9830	14040	13929.01	7.05	0	-2053	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8714	10.18	0.39	12	0.02	1367.00	35248.00	17410	20230410	-20.10	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
89	20240416	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	-40	5	-0.28	6284000	448	0.80	14030	14030	14000	18250	9830	14040	14026.79	7.05	0	-246	14186	14112	13996	13922	13806	14150	13960	313	4210	500	10380	10	1	62645422	8770	10.24	0.40	12	0.00	1367.00	35248.00	17410	20230410	-19.59	13090	20240116	6.95	15440	-9.33	20240213	13090	6.95	20240116	17060	-17.94	20230420	13090	6.95	20240116	0.11	N	001800	500	313 억		4414542	N	N	501	N	00	N
90	20240415	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14040	40	2	0.29	783010150	56223	72.49	14000	14070	13880	18200	9800	14000	13926.85	7.06	0	-21479	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8795	10.27	0.40	12	0.09	1367.00	35248.00	17440	20230407	-19.50	13090	20240116	7.26	15440	-9.07	20240213	13090	7.26	20240116	17060	-17.70	20230420	13090	7.26	20240116	0.11	N	001800	500	313 억		4424494	N	N	501	N	00	N
91	20240415	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	-70	5	-0.50	703521560	50537	65.16	14000	14070	13880	18200	9800	14000	13920.92	7.06	0	-21304	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8727	10.19	0.40	12	0.08	1367.00	35248.00	17440	20230407	-20.13	13090	20240116	6.42	15440	-9.78	20240213	13090	6.42	20240116	17060	-18.35	20230420	13090	6.42	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
92	20240415	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	-70	5	-0.50	585366260	42052	54.22	14000	14070	13880	18200	9800	14000	13920.06	7.06	0	-17040	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8727	10.19	0.40	12	0.07	1367.00	35248.00	17440	20230407	-20.13	13090	20240116	6.42	15440	-9.78	20240213	13090	6.42	20240116	17060	-18.35	20230420	13090	6.42	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
93	20240415	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	-80	5	-0.57	509763860	36622	47.22	14000	14070	13880	18200	9800	14000	13919.61	7.06	0	-14932	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8720	10.18	0.39	12	0.06	1367.00	35248.00	17440	20230407	-20.18	13090	20240116	6.34	15440	-9.84	20240213	13090	6.34	20240116	17060	-18.41	20230420	13090	6.34	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
94	20240415	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	-80	5	-0.57	451788990	32459	41.85	14000	14070	13880	18200	9800	14000	13918.76	7.06	0	-12950	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8720	10.18	0.39	12	0.05	1367.00	35248.00	17440	20230407	-20.18	13090	20240116	6.34	15440	-9.84	20240213	13090	6.34	20240116	17060	-18.41	20230420	13090	6.34	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
95	20240415	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	-90	5	-0.64	400954190	28808	37.14	14000	14070	13880	18200	9800	14000	13918.15	7.06	0	-11784	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8714	10.18	0.39	12	0.05	1367.00	35248.00	17440	20230407	-20.24	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
96	20240415	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	-90	5	-0.64	297575200	21372	27.56	14000	14070	13880	18200	9800	14000	13923.60	7.06	0	-8343	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8714	10.18	0.39	12	0.03	1367.00	35248.00	17440	20230407	-20.24	13090	20240116	6.26	15440	-9.91	20240213	13090	6.26	20240116	17060	-18.46	20230420	13090	6.26	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
97	20240415	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14010	10	2	0.07	16422180	1173	1.51	14000	14050	13990	18200	9800	14000	14000.15	7.06	0	659	14220	14110	14050	13940	13880	14080	13910	313	4200	500	10360	10	1	62645422	8777	10.25	0.40	12	0.00	1367.00	35248.00	17440	20230407	-19.67	13090	20240116	7.03	15440	-9.26	20240213	13090	7.03	20240116	17060	-17.88	20230420	13090	7.03	20240116	0.11	N	001800	500	313 억		4424494	N	N	339	N	00	N
98	20240412	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	-100	5	-0.71	1088789990	77527	74.36	14110	14160	13990	18330	9870	14100	14044.03	7.06	0	-11774	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8770	10.24	0.40	12	0.12	1367.00	35248.00	17440	20230407	-19.72	13090	20240116	6.95	15440	-9.33	20240213	13090	6.95	20240116	17080	-18.03	20230414	13090	6.95	20240116	0.11	N	001800	500	313 억		4425671	N	N	339	N	00	N
99	20240412	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14050	-50	5	-0.35	899200270	63994	61.38	14110	14160	14000	18330	9870	14100	14051.32	7.06	0	-14715	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8802	10.28	0.40	12	0.10	1367.00	35248.00	17440	20230407	-19.44	13090	20240116	7.33	15440	-9.00	20240213	13090	7.33	20240116	17080	-17.74	20230414	13090	7.33	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
100	20240412	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14040	-60	5	-0.43	831877760	59197	56.78	14110	14160	14000	18330	9870	14100	14052.70	7.06	0	-17040	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8795	10.27	0.40	12	0.09	1367.00	35248.00	17440	20230407	-19.50	13090	20240116	7.26	15440	-9.07	20240213	13090	7.26	20240116	17080	-17.80	20230414	13090	7.26	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
101	20240412	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14030	-70	5	-0.50	768812840	54704	52.47	14110	14160	14000	18330	9870	14100	14054.05	7.06	0	-17410	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8789	10.26	0.40	12	0.09	1367.00	35248.00	17440	20230407	-19.55	13090	20240116	7.18	15440	-9.13	20240213	13090	7.18	20240116	17080	-17.86	20230414	13090	7.18	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
102	20240412	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-10	5	-0.07	475203620	33780	32.40	14110	14160	14000	18330	9870	14100	14067.60	7.06	0	-20259	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8827	10.31	0.40	12	0.05	1367.00	35248.00	17440	20230407	-19.21	13090	20240116	7.64	15440	-8.74	20240213	13090	7.64	20240116	17080	-17.51	20230414	13090	7.64	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
103	20240412	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-10	5	-0.07	394236830	28039	26.89	14110	14160	14000	18330	9870	14100	14060.30	7.06	0	-20619	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8827	10.31	0.40	12	0.04	1367.00	35248.00	17440	20230407	-19.21	13090	20240116	7.64	15440	-8.74	20240213	13090	7.64	20240116	17080	-17.51	20230414	13090	7.64	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
104	20240412	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	-40	5	-0.28	354887070	25240	24.21	14110	14160	14000	18330	9870	14100	14060.50	7.06	0	-19748	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8808	10.29	0.40	12	0.04	1367.00	35248.00	17440	20230407	-19.38	13090	20240116	7.41	15440	-8.94	20240213	13090	7.41	20240116	17080	-17.68	20230414	13090	7.41	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
105	20240412	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14100	0	3	0.00	37662670	2672	2.56	14110	14160	14050	18330	9870	14100	14095.31	7.06	0	-1461	14293	14196	14103	14006	13913	14150	13960	313	4230	500	10430	10	1	62645422	8833	10.31	0.40	12	0.00	1367.00	35248.00	17440	20230407	-19.15	13090	20240116	7.72	15440	-8.68	20240213	13090	7.72	20240116	17080	-17.45	20230414	13090	7.72	20240116	0.11	N	001800	500	313 억		4425671	N	N	14842	N	00	N
106	20240411	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14100	-190	5	-1.33	1470999650	104262	329.35	14120	14200	14010	18570	10010	14290	14108.67	7.04	0	3922	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8833	10.31	0.40	12	0.17	1367.00	35248.00	17440	20230407	-19.15	13090	20240116	7.72	15440	-8.68	20240213	13090	7.72	20240116	17140	-17.74	20230411	13090	7.72	20240116	0.12	N	001800	500	313 억		4413037	N	N	14841	N	00	N
107	20240411	150125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14140	-150	5	-1.05	1265441520	89689	283.31	14120	14200	14010	18570	10010	14290	14109.20	7.04	0	2087	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8858	10.34	0.40	12	0.14	1367.00	35248.00	17440	20230407	-18.92	13090	20240116	8.02	15440	-8.42	20240213	13090	8.02	20240116	17140	-17.50	20230411	13090	8.02	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
108	20240411	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14170	-120	5	-0.84	1113416200	78948	249.39	14120	14200	14010	18570	10010	14290	14103.14	7.04	0	-1692	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8877	10.37	0.40	12	0.13	1367.00	35248.00	17440	20230407	-18.75	13090	20240116	8.25	15440	-8.23	20240213	13090	8.25	20240116	17140	-17.33	20230411	13090	8.25	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
109	20240411	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14160	-130	5	-0.91	991213640	70308	222.09	14120	14200	14010	18570	10010	14290	14098.14	7.04	0	-3574	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8871	10.36	0.40	12	0.11	1367.00	35248.00	17440	20230407	-18.81	13090	20240116	8.17	15440	-8.29	20240213	13090	8.17	20240116	17140	-17.39	20230411	13090	8.17	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
110	20240411	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-140	5	-0.98	817266960	58014	183.26	14120	14200	14010	18570	10010	14290	14087.38	7.04	0	-9491	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8864	10.35	0.40	12	0.09	1367.00	35248.00	17440	20230407	-18.86	13090	20240116	8.10	15440	-8.35	20240213	13090	8.10	20240116	17140	-17.44	20230411	13090	8.10	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
111	20240411	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-140	5	-0.98	405865820	28818	91.03	14120	14200	14010	18570	10010	14290	14083.70	7.04	0	-12565	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8864	10.35	0.40	12	0.05	1367.00	35248.00	17440	20230407	-18.86	13090	20240116	8.10	15440	-8.35	20240213	13090	8.10	20240116	17140	-17.44	20230411	13090	8.10	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
112	20240411	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	-230	5	-1.61	296778130	21109	66.68	14120	14190	14010	18570	10010	14290	14059.22	7.04	0	-10919	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8808	10.29	0.40	12	0.03	1367.00	35248.00	17440	20230407	-19.38	13090	20240116	7.41	15440	-8.94	20240213	13090	7.41	20240116	17140	-17.97	20230411	13090	7.41	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
113	20240411	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14050	-240	5	-1.68	42222730	2999	9.47	14120	14120	14010	18570	10010	14290	14078.30	7.04	0	-1133	14570	14430	14360	14220	14150	14395	14185	313	4280	500	10570	10	1	62645422	8802	10.28	0.40	12	0.00	1367.00	35248.00	17440	20230407	-19.44	13090	20240116	7.33	15440	-9.00	20240213	13090	7.33	20240116	17140	-18.03	20230411	13090	7.33	20240116	0.12	N	001800	500	313 억		4413037	N	N	44	N	00	N
114	20240409	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14290	-120	5	-0.83	453300500	31595	52.25	14490	14500	14290	18730	10090	14410	14347.22	7.07	0	-17513	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8952	10.45	0.41	12	0.05	1367.00	35248.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17410	-17.92	20230410	13090	9.17	20240116	0.12	N	001800	500	313 억		4428277	N	N	44	N	00	N
115	20240409	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14300	-110	5	-0.76	415579690	28957	47.89	14490	14500	14290	18730	10090	14410	14351.61	7.07	0	-15588	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8958	10.46	0.41	12	0.05	1367.00	35248.00	17440	20230407	-18.00	13090	20240116	9.24	15440	-7.38	20240213	13090	9.24	20240116	17410	-17.86	20230410	13090	9.24	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
116	20240409	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14310	-100	5	-0.69	353079160	24590	40.67	14490	14500	14290	18730	10090	14410	14358.65	7.07	0	-13239	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8965	10.47	0.41	12	0.04	1367.00	35248.00	17440	20230407	-17.95	13090	20240116	9.32	15440	-7.32	20240213	13090	9.32	20240116	17410	-17.81	20230410	13090	9.32	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
117	20240409	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14400	-10	5	-0.07	238202970	16564	27.39	14490	14500	14300	18730	10090	14410	14380.76	7.07	0	-7608	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	9021	10.53	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.43	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	17410	-17.29	20230410	13090	10.01	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
118	20240409	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14330	-80	5	-0.56	210073030	14607	24.16	14490	14500	14300	18730	10090	14410	14381.67	7.07	0	-6139	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8977	10.48	0.41	12	0.02	1367.00	35248.00	17440	20230407	-17.83	13090	20240116	9.47	15440	-7.19	20240213	13090	9.47	20240116	17410	-17.69	20230410	13090	9.47	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
119	20240409	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14330	-80	5	-0.56	155512060	10801	17.86	14490	14500	14300	18730	10090	14410	14397.93	7.07	0	-4454	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8977	10.48	0.41	12	0.02	1367.00	35248.00	17440	20230407	-17.83	13090	20240116	9.47	15440	-7.19	20240213	13090	9.47	20240116	17410	-17.69	20230410	13090	9.47	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
120	20240409	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14390	-20	5	-0.14	87886960	6102	10.09	14490	14500	14300	18730	10090	14410	14402.98	7.07	0	-1551	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	9015	10.53	0.41	12	0.01	1367.00	35248.00	17440	20230407	-17.49	13090	20240116	9.93	15440	-6.80	20240213	13090	9.93	20240116	17410	-17.35	20230410	13090	9.93	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
121	20240409	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14310	-100	5	-0.69	4492970	311	0.51	14490	14500	14300	18730	10090	14410	14446.85	7.07	0	53	14676	14542	14376	14242	14076	14610	14310	313	4320	500	10660	10	1	62645422	8965	10.47	0.41	12	0.00	1367.00	35248.00	17440	20230407	-17.95	13090	20240116	9.32	15440	-7.32	20240213	13090	9.32	20240116	17410	-17.81	20230410	13090	9.32	20240116	0.12	N	001800	500	313 억		4428277	N	N	4	N	00	N
122	20240408	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14410	40	2	0.28	861874920	59778	190.27	14350	14510	14210	18680	10060	14370	14417.94	7.09	0	-16611	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9027	10.54	0.41	12	0.10	1367.00	35248.00	17440	20230407	-17.37	13090	20240116	10.08	15440	-6.67	20240213	13090	10.08	20240116	17410	-17.23	20230410	13090	10.08	20240116	0.12	N	001800	500	313 억		4440294	N	N	4	N	00	N
123	20240408	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14450	80	2	0.56	819509350	56843	180.93	14350	14510	14210	18680	10060	14370	14417.07	7.09	0	-15260	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9052	10.57	0.41	12	0.09	1367.00	35248.00	17440	20230407	-17.14	13090	20240116	10.39	15440	-6.41	20240213	13090	10.39	20240116	17410	-17.00	20230410	13090	10.39	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
124	20240408	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14400	30	2	0.21	665761760	46186	147.01	14350	14510	14210	18680	10060	14370	14414.80	7.09	0	-6849	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9021	10.53	0.41	12	0.07	1367.00	35248.00	17440	20230407	-17.43	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	17410	-17.29	20230410	13090	10.01	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
125	20240408	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14480	110	2	0.77	490278450	34012	108.26	14350	14510	14210	18680	10060	14370	14414.87	7.09	0	-3498	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9071	10.59	0.41	12	0.05	1367.00	35248.00	17440	20230407	-16.97	13090	20240116	10.62	15440	-6.22	20240213	13090	10.62	20240116	17410	-16.83	20230410	13090	10.62	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
126	20240408	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14500	130	2	0.90	391439150	27193	86.56	14350	14500	14210	18680	10060	14370	14394.85	7.09	0	113	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9084	10.61	0.41	12	0.04	1367.00	35248.00	17440	20230407	-16.86	13090	20240116	10.77	15440	-6.09	20240213	13090	10.77	20240116	17410	-16.71	20230410	13090	10.77	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
127	20240408	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14460	90	2	0.63	252310860	17581	55.96	14350	14470	14210	18680	10060	14370	14351.34	7.09	0	1315	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9059	10.58	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.09	13090	20240116	10.47	15440	-6.35	20240213	13090	10.47	20240116	17410	-16.94	20230410	13090	10.47	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
128	20240408	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14380	10	2	0.07	118510580	8289	26.38	14350	14400	14210	18680	10060	14370	14297.33	7.09	0	290	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	9008	10.52	0.41	12	0.01	1367.00	35248.00	17440	20230407	-17.55	13090	20240116	9.85	15440	-6.87	20240213	13090	9.85	20240116	17410	-17.40	20230410	13090	9.85	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
129	20240408	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14360	-10	5	-0.07	12454750	871	2.77	14350	14370	14210	18680	10060	14370	14299.37	7.09	0	-294	14543	14456	14313	14226	14083	14500	14270	313	4310	500	10630	10	1	62645422	8996	10.50	0.41	12	0.00	1367.00	35248.00	17440	20230407	-17.66	13090	20240116	9.70	15440	-6.99	20240213	13090	9.70	20240116	17410	-17.52	20230410	13090	9.70	20240116	0.12	N	001800	500	313 억		4440294	N	N	369	N	00	N
130	20240405	160121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14370	80	2	0.56	448660110	31417	83.43	14210	14400	14170	18570	10010	14290	14280.73	7.08	0	-3020	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	9002	10.51	0.41	12	0.05	1367.00	35248.00	17440	20230407	-17.60	13090	20240116	9.78	15440	-6.93	20240213	13090	9.78	20240116	17440	-17.60	20230407	13090	9.78	20240116	0.12	N	001800	500	313 억		4433042	N	N	369	N	00	N
131	20240405	150121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14320	30	2	0.21	375427910	26315	69.88	14210	14400	14170	18570	10010	14290	14266.69	7.08	0	-635	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8971	10.48	0.41	12	0.04	1367.00	35248.00	17440	20230407	-17.89	13090	20240116	9.40	15440	-7.25	20240213	13090	9.40	20240116	17440	-17.89	20230407	13090	9.40	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
132	20240405	140122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14380	90	2	0.63	307063420	21551	57.23	14210	14380	14170	18570	10010	14290	14248.22	7.08	0	435	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	9008	10.52	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.55	13090	20240116	9.85	15440	-6.87	20240213	13090	9.85	20240116	17440	-17.55	20230407	13090	9.85	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
133	20240405	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14340	50	2	0.35	237126100	16672	44.27	14210	14360	14170	18570	10010	14290	14223.01	7.08	0	-135	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8983	10.49	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.78	13090	20240116	9.55	15440	-7.12	20240213	13090	9.55	20240116	17440	-17.78	20230407	13090	9.55	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
134	20240405	120122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14230	-60	5	-0.42	206712070	14546	38.63	14210	14270	14170	18570	10010	14290	14210.92	7.08	0	-275	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8914	10.41	0.40	12	0.02	1367.00	35248.00	17440	20230407	-18.41	13090	20240116	8.71	15440	-7.84	20240213	13090	8.71	20240116	17440	-18.41	20230407	13090	8.71	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
135	20240405	110122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14210	-80	5	-0.56	163030980	11473	30.47	14210	14270	14170	18570	10010	14290	14209.97	7.08	0	362	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8902	10.40	0.40	12	0.02	1367.00	35248.00	17440	20230407	-18.52	13090	20240116	8.56	15440	-7.97	20240213	13090	8.56	20240116	17440	-18.52	20230407	13090	8.56	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
136	20240405	100119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14250	-40	5	-0.28	98151210	6909	18.35	14210	14270	14170	18570	10010	14290	14206.28	7.08	0	-26	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8927	10.42	0.40	12	0.01	1367.00	35248.00	17440	20230407	-18.29	13090	20240116	8.86	15440	-7.71	20240213	13090	8.86	20240116	17440	-18.29	20230407	13090	8.86	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
137	20240405	090122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14220	-70	5	-0.49	6553160	461	1.22	14210	14270	14210	18570	10010	14290	14215.10	7.08	0	-258	14490	14390	14340	14240	14190	14365	14215	313	4280	500	10570	10	1	62645422	8908	10.40	0.40	12	0.00	1367.00	35248.00	17440	20230407	-18.46	13090	20240116	8.63	15440	-7.90	20240213	13090	8.63	20240116	17440	-18.46	20230407	13090	8.63	20240116	0.12	N	001800	500	313 억		4433042	N	N	641	N	00	N
138	20240404	160122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14290	-110	5	-0.76	538164440	37502	90.98	14440	14440	14290	18720	10080	14400	14350.40	7.10	0	-17333	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8952	10.45	0.41	12	0.06	1367.00	35248.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17440	-18.06	20230407	13090	9.17	20240116	0.13	N	001800	500	313 억		4445125	N	N	641	N	00	N
139	20240404	150122	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14350	-50	5	-0.35	439028160	30571	74.16	14440	14440	14300	18720	10080	14400	14360.94	7.10	0	-14053	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8990	10.50	0.41	12	0.05	1367.00	35248.00	17440	20230407	-17.72	13090	20240116	9.63	15440	-7.06	20240213	13090	9.63	20240116	17440	-17.72	20230407	13090	9.63	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
140	20240404	140121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14360	-40	5	-0.28	393128050	27377	66.42	14440	14440	14300	18720	10080	14400	14359.79	7.10	0	-12303	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8996	10.50	0.41	12	0.04	1367.00	35248.00	17440	20230407	-17.66	13090	20240116	9.70	15440	-6.99	20240213	13090	9.70	20240116	17440	-17.66	20230407	13090	9.70	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
141	20240404	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14310	-90	5	-0.62	345540980	24056	58.36	14440	14440	14310	18720	10080	14400	14364.02	7.10	0	-10820	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8965	10.47	0.41	12	0.04	1367.00	35248.00	17440	20230407	-17.95	13090	20240116	9.32	15440	-7.32	20240213	13090	9.32	20240116	17440	-17.95	20230407	13090	9.32	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
142	20240404	120121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14340	-60	5	-0.42	303802520	21145	51.30	14440	14440	14310	18720	10080	14400	14367.58	7.10	0	-9198	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8983	10.49	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.78	13090	20240116	9.55	15440	-7.12	20240213	13090	9.55	20240116	17440	-17.78	20230407	13090	9.55	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
143	20240404	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14360	-40	5	-0.28	268047060	18654	45.25	14440	14440	14310	18720	10080	14400	14369.41	7.10	0	-7666	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8996	10.50	0.41	12	0.03	1367.00	35248.00	17440	20230407	-17.66	13090	20240116	9.70	15440	-6.99	20240213	13090	9.70	20240116	17440	-17.66	20230407	13090	9.70	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
144	20240404	100121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14320	-80	5	-0.56	165735960	11524	27.96	14440	14440	14310	18720	10080	14400	14381.81	7.10	0	-5053	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	8971	10.48	0.41	12	0.02	1367.00	35248.00	17440	20230407	-17.89	13090	20240116	9.40	15440	-7.25	20240213	13090	9.40	20240116	17440	-17.89	20230407	13090	9.40	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
145	20240404	090121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14400	0	3	0.00	7878950	546	1.32	14440	14440	14340	18720	10080	14400	14430.31	7.10	0	48	14566	14482	14316	14232	14066	14525	14275	313	4320	500	10650	10	1	62645422	9021	10.53	0.41	12	0.00	1367.00	35248.00	17440	20230407	-17.43	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	17440	-17.43	20230407	13090	10.01	20240116	0.13	N	001800	500	313 억		4445125	N	N	44	N	00	N
146	20240403	160121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14400	120	2	0.84	587303740	41135	85.67	14160	14400	14150	18560	10000	14280	14277.35	7.07	0	9512	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	9021	10.53	0.41	12	0.07	1367.00	35248.00	17440	20230407	-17.43	13090	20240116	10.01	15440	-6.74	20240213	13090	10.01	20240116	17440	-17.43	20230407	13090	10.01	20240116	0.12	N	001800	500	313 억		4426013	N	N	44	N	00	N
147	20240403	150121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14350	70	2	0.49	513726960	36017	75.01	14160	14400	14150	18560	10000	14280	14263.46	7.07	0	7705	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8990	10.50	0.41	12	0.06	1367.00	35248.00	17440	20230407	-17.72	13090	20240116	9.63	15440	-7.06	20240213	13090	9.63	20240116	17440	-17.72	20230407	13090	9.63	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
148	20240403	140120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14320	40	2	0.28	418258370	29364	61.15	14160	14340	14150	18560	10000	14280	14243.92	7.07	0	4876	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8971	10.48	0.41	12	0.05	1367.00	35248.00	17440	20230407	-17.89	13090	20240116	9.40	15440	-7.25	20240213	13090	9.40	20240116	17440	-17.89	20230407	13090	9.40	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
149	20240403	130121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14280	0	3	0.00	331515810	23301	48.53	14160	14330	14150	18560	10000	14280	14227.54	7.07	0	2700	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8946	10.45	0.41	12	0.04	1367.00	35248.00	17440	20230407	-18.12	13090	20240116	9.09	15440	-7.51	20240213	13090	9.09	20240116	17440	-18.12	20230407	13090	9.09	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
150	20240403	120120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14270	-10	5	-0.07	295651990	20790	43.30	14160	14330	14150	18560	10000	14280	14220.87	7.07	0	2678	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8940	10.44	0.40	12	0.03	1367.00	35248.00	17440	20230407	-18.18	13090	20240116	9.01	15440	-7.58	20240213	13090	9.01	20240116	17440	-18.18	20230407	13090	9.01	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
151	20240403	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14230	-50	5	-0.35	186347660	13138	27.36	14160	14280	14150	18560	10000	14280	14183.87	7.07	0	723	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8914	10.41	0.40	12	0.02	1367.00	35248.00	17440	20230407	-18.41	13090	20240116	8.71	15440	-7.84	20240213	13090	8.71	20240116	17440	-18.41	20230407	13090	8.71	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
152	20240403	100120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14190	-90	5	-0.63	99790980	7042	14.67	14160	14280	14150	18560	10000	14280	14170.83	7.07	0	-862	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8889	10.38	0.40	12	0.01	1367.00	35248.00	17440	20230407	-18.64	13090	20240116	8.40	15440	-8.10	20240213	13090	8.40	20240116	17440	-18.64	20230407	13090	8.40	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
153	20240403	090121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14270	-10	5	-0.07	1643380	116	0.24	14160	14280	14160	18560	10000	14280	14167.07	7.07	0	-65	14460	14370	14260	14170	14060	14380	14180	313	4280	500	10560	10	1	62645422	8940	10.44	0.40	12	0.00	1367.00	35248.00	17440	20230407	-18.18	13090	20240116	9.01	15440	-7.58	20240213	13090	9.01	20240116	17440	-18.18	20230407	13090	9.01	20240116	0.12	N	001800	500	313 억		4426013	N	N	384	N	00	N
154	20240402	160119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14280	0	3	0.00	683961660	48010	109.36	14280	14350	14150	18560	10000	14280	14246.23	7.05	0	3989	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8946	10.45	0.41	12	0.08	1367.00	35248.00	17440	20230407	-18.12	13090	20240116	9.09	15440	-7.51	20240213	13090	9.09	20240116	17440	-18.12	20230407	13090	9.09	20240116	0.12	N	001800	500	313 억		4418780	N	N	384	N	00	N
155	20240402	150120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14290	10	2	0.07	605580230	42518	96.85	14280	14350	14150	18560	10000	14280	14242.91	7.05	0	4555	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8952	10.45	0.41	12	0.07	1367.00	35248.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17440	-18.06	20230407	13090	9.17	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
156	20240402	140121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14260	-20	5	-0.14	569558600	39993	91.10	14280	14350	14150	18560	10000	14280	14241.46	7.05	0	4426	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8933	10.43	0.40	12	0.06	1367.00	35248.00	17440	20230407	-18.23	13090	20240116	8.94	15440	-7.64	20240213	13090	8.94	20240116	17440	-18.23	20230407	13090	8.94	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
157	20240402	130120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14230	-50	5	-0.35	531333980	37313	85.00	14280	14350	14150	18560	10000	14280	14239.92	7.05	0	3405	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8914	10.41	0.40	12	0.06	1367.00	35248.00	17440	20230407	-18.41	13090	20240116	8.71	15440	-7.84	20240213	13090	8.71	20240116	17440	-18.41	20230407	13090	8.71	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
158	20240402	120120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14260	-20	5	-0.14	401806670	28216	64.27	14280	14350	14150	18560	10000	14280	14240.38	7.05	0	1925	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8933	10.43	0.40	12	0.05	1367.00	35248.00	17440	20230407	-18.23	13090	20240116	8.94	15440	-7.64	20240213	13090	8.94	20240116	17440	-18.23	20230407	13090	8.94	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
159	20240402	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14230	-50	5	-0.35	297797990	20899	47.61	14280	14350	14150	18560	10000	14280	14249.39	7.05	0	-278	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8914	10.41	0.40	12	0.03	1367.00	35248.00	17440	20230407	-18.41	13090	20240116	8.71	15440	-7.84	20240213	13090	8.71	20240116	17440	-18.41	20230407	13090	8.71	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
160	20240402	100120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14290	10	2	0.07	183507310	12869	29.32	14280	14350	14150	18560	10000	14280	14259.64	7.05	0	-1190	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8952	10.45	0.41	12	0.02	1367.00	35248.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17440	-18.06	20230407	13090	9.17	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
161	20240402	090119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14250	-30	5	-0.21	41039870	2874	6.55	14280	14290	14250	18560	10000	14280	14279.70	7.05	0	-2272	14460	14370	14210	14120	13960	14415	14165	313	4280	500	10560	10	1	62645422	8927	10.42	0.40	12	0.00	1367.00	35248.00	17440	20230407	-18.29	13090	20240116	8.86	15440	-7.71	20240213	13090	8.86	20240116	17440	-18.29	20230407	13090	8.86	20240116	0.12	N	001800	500	313 억		4418780	N	N	6601	N	00	N
162	20240401	160120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14280	280	2	2.00	622010930	43829	44.33	14110	14300	14050	18200	9800	14000	14191.76	7.03	0	6116	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8946	10.45	0.41	12	0.07	1367.00	35248.00	17440	20230407	-18.12	13090	20240116	9.09	15440	-7.51	20240213	13090	9.09	20240116	17440	-18.12	20230407	13090	9.09	20240116	0.12	N	001800	500	313 억		4403492	N	N	6601	N	00	N
163	20240401	150119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14290	290	2	2.07	499793010	35272	35.68	14110	14290	14050	18200	9800	14000	14169.68	7.03	0	6443	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8952	10.45	0.41	12	0.06	1367.00	35248.00	17440	20230407	-18.06	13090	20240116	9.17	15440	-7.45	20240213	13090	9.17	20240116	17440	-18.06	20230407	13090	9.17	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
164	20240401	140120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14230	230	2	1.64	416517930	29431	29.77	14110	14250	14050	18200	9800	14000	14152.35	7.03	0	6516	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8914	10.41	0.40	12	0.05	1367.00	35248.00	17440	20230407	-18.41	13090	20240116	8.71	15440	-7.84	20240213	13090	8.71	20240116	17440	-18.41	20230407	13090	8.71	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
165	20240401	130120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14170	170	2	1.21	336073740	23772	24.05	14110	14240	14050	18200	9800	14000	14137.38	7.03	0	6764	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8877	10.37	0.40	12	0.04	1367.00	35248.00	17440	20230407	-18.75	13090	20240116	8.25	15440	-8.23	20240213	13090	8.25	20240116	17440	-18.75	20230407	13090	8.25	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
166	20240401	120120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14210	210	2	1.50	204541030	14472	14.64	14110	14240	14050	18200	9800	14000	14133.57	7.03	0	3935	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8902	10.40	0.40	12	0.02	1367.00	35248.00	17440	20230407	-18.52	13090	20240116	8.56	15440	-7.97	20240213	13090	8.56	20240116	17440	-18.52	20230407	13090	8.56	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
167	20240401	110121	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14170	170	2	1.21	124291550	8814	8.92	14110	14190	14050	18200	9800	14000	14101.61	7.03	0	2053	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8877	10.37	0.40	12	0.01	1367.00	35248.00	17440	20230407	-18.75	13090	20240116	8.25	15440	-8.23	20240213	13090	8.25	20240116	17440	-18.75	20230407	13090	8.25	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
168	20240401	100119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14130	130	2	0.93	96435410	6843	6.92	14110	14150	14050	18200	9800	14000	14092.56	7.03	0	1395	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8852	10.34	0.40	12	0.01	1367.00	35248.00	17440	20230407	-18.98	13090	20240116	7.94	15440	-8.48	20240213	13090	7.94	20240116	17440	-18.98	20230407	13090	7.94	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N
169	20240401	090120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	14100	100	2	0.71	3118080	221	0.22	14110	14110	14100	18200	9800	14000	14108.96	7.03	0	97	14306	14152	14076	13922	13846	14115	13885	313	4200	500	10360	10	1	62645422	8833	10.31	0.40	12	0.00	1367.00	35248.00	17440	20230407	-19.15	13090	20240116	7.72	15440	-8.68	20240213	13090	7.72	20240116	17440	-19.15	20230407	13090	7.72	20240116	0.12	N	001800	500	313 억		4403492	N	N	6351	N	00	N