KissMeData/004990/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	160207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27700	0	3	0.00	2580235200	93147	86.22	27500	28000	27500	36000	19400	27700	27700.68	8.53	0	-20473	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	29060	-191.03	0.33	12	0.09	-145.00	83071.00	33750	20240213	-17.93	24200	20230726	14.46	33750	-17.93	20240213	24300	13.99	20240122	33750	-17.93	20240213	24200	14.46	20230726	0.22	N	004990	200	209 억		8953235	N	N	180	N	00	N
3	20240430	150207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	-100	5	-0.36	2202182000	79484	73.57	27500	28000	27500	36000	19400	27700	27705.98	8.53	0	-15325	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	28955	-190.34	0.33	12	0.08	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
4	20240430	140207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27650	-50	5	-0.18	1825597300	65850	60.95	27500	28000	27500	36000	19400	27700	27723.57	8.53	0	-11713	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	29007	-190.69	0.33	12	0.06	-145.00	83071.00	33750	20240213	-18.07	24200	20230726	14.26	33750	-18.07	20240213	24300	13.79	20240122	33750	-18.07	20240213	24200	14.26	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
5	20240430	130207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27550	-150	5	-0.54	1659278400	59835	55.38	27500	28000	27500	36000	19400	27700	27730.90	8.53	0	-9168	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	28902	-190.00	0.33	12	0.06	-145.00	83071.00	33750	20240213	-18.37	24200	20230726	13.84	33750	-18.37	20240213	24300	13.37	20240122	33750	-18.37	20240213	24200	13.84	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
6	20240430	120207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	-100	5	-0.36	1414618250	50954	47.16	27500	28000	27500	36000	19400	27700	27762.65	8.53	0	-8315	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	28955	-190.34	0.33	12	0.05	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
7	20240430	110207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	-100	5	-0.36	1223008550	44012	40.74	27500	28000	27500	36000	19400	27700	27788.07	8.53	0	-7576	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	28955	-190.34	0.33	12	0.04	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
8	20240430	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27800	100	2	0.36	925211250	33256	30.78	27500	28000	27500	36000	19400	27700	27820.88	8.53	0	-6030	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	29165	-191.72	0.33	12	0.03	-145.00	83071.00	33750	20240213	-17.63	24200	20230726	14.88	33750	-17.63	20240213	24300	14.40	20240122	33750	-17.63	20240213	24200	14.88	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
9	20240430	090211	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	-100	5	-0.36	55052700	1994	1.85	27500	27700	27500	36000	19400	27700	27609.18	8.53	0	-942	28300	28000	27500	27200	26700	28150	27350	210	8300	200	21050	50	1	104909237	28955	-190.34	0.33	12	0.00	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.22	N	004990	200	209 억		8953235	N	N	190	N	00	N
10	20240429	160206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27700	550	2	2.03	2972266850	107886	153.26	27000	27800	27000	35250	19050	27150	27550.14	8.52	0	9332	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	29060	-191.03	0.33	12	0.10	-145.00	83071.00	33750	20240213	-17.93	24200	20230726	14.46	33750	-17.93	20240213	24300	13.99	20240122	33750	-17.93	20240213	24200	14.46	20230726	0.24	N	004990	200	209 억		8933340	N	N	190	N	00	N
11	20240429	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27650	500	2	1.84	2575433550	93539	132.88	27000	27800	27000	35250	19050	27150	27533.46	8.52	0	9993	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	29007	-190.69	0.33	12	0.09	-145.00	83071.00	33750	20240213	-18.07	24200	20230726	14.26	33750	-18.07	20240213	24300	13.79	20240122	33750	-18.07	20240213	24200	14.26	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
12	20240429	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27750	600	2	2.21	2115424500	76946	109.31	27000	27750	27000	35250	19050	27150	27492.55	8.52	0	13778	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	29112	-191.38	0.33	12	0.07	-145.00	83071.00	33750	20240213	-17.78	24200	20230726	14.67	33750	-17.78	20240213	24300	14.20	20240122	33750	-17.78	20240213	24200	14.67	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
13	20240429	130207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	450	2	1.66	1813270700	66030	93.80	27000	27700	27000	35250	19050	27150	27461.55	8.52	0	11847	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	28955	-190.34	0.33	12	0.06	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
14	20240429	120206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27700	550	2	2.03	1606953650	58562	83.19	27000	27700	27000	35250	19050	27150	27440.46	8.52	0	12024	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	29060	-191.03	0.33	12	0.06	-145.00	83071.00	33750	20240213	-17.93	24200	20230726	14.46	33750	-17.93	20240213	24300	13.99	20240122	33750	-17.93	20240213	24200	14.46	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
15	20240429	110206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27600	450	2	1.66	1381757100	50407	71.61	27000	27650	27000	35250	19050	27150	27412.27	8.52	0	11038	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	28955	-190.34	0.33	12	0.05	-145.00	83071.00	33750	20240213	-18.22	24200	20230726	14.05	33750	-18.22	20240213	24300	13.58	20240122	33750	-18.22	20240213	24200	14.05	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
16	20240429	100206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27550	400	2	1.47	868282950	31774	45.14	27000	27550	27000	35250	19050	27150	27327.12	8.52	0	3857	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	28902	-190.00	0.33	12	0.03	-145.00	83071.00	33750	20240213	-18.37	24200	20230726	13.84	33750	-18.37	20240213	24300	13.37	20240122	33750	-18.37	20240213	24200	13.84	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
17	20240429	090207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27250	100	2	0.37	156680300	5783	8.22	27000	27350	27000	35250	19050	27150	27092.76	8.52	0	2664	27483	27316	27033	26866	26583	27400	26950	210	8100	200	20630	50	1	104909237	28588	-187.93	0.33	12	0.01	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.24	N	004990	200	209 억		8933340	N	N	29	N	00	N
18	20240426	160206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27150	100	2	0.37	1900443150	70348	54.93	27100	27200	26750	35150	18950	27050	27014.86	8.54	0	-34370	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28483	-187.24	0.33	12	0.07	-145.00	83071.00	33750	20240213	-19.56	24200	20230726	12.19	33750	-19.56	20240213	24300	11.73	20240122	33750	-19.56	20240213	24200	12.19	20230726	0.25	N	004990	200	209 억		8954780	N	N	29	N	00	N
19	20240426	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	50	2	0.18	1681009500	62247	48.61	27100	27200	26750	35150	18950	27050	27005.47	8.54	0	-29467	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28430	-186.90	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
20	20240426	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	0	3	0.00	1340605250	49692	38.80	27100	27150	26750	35150	18950	27050	26978.29	8.54	0	-21612	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28378	-186.55	0.33	12	0.05	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
21	20240426	130205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	50	2	0.18	1177346150	43668	34.10	27100	27150	26750	35150	18950	27050	26961.30	8.54	0	-20194	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28430	-186.90	0.33	12	0.04	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
22	20240426	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	50	2	0.18	1042197900	38682	30.21	27100	27100	26750	35150	18950	27050	26942.71	8.54	0	-18060	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28430	-186.90	0.33	12	0.04	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
23	20240426	110206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	0	3	0.00	811217550	30133	23.53	27100	27100	26750	35150	18950	27050	26921.23	8.54	0	-14981	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28378	-186.55	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
24	20240426	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	-100	5	-0.37	457722300	16998	13.27	27100	27100	26750	35150	18950	27050	26928.01	8.54	0	-6949	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28273	-185.86	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
25	20240426	090207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-200	5	-0.74	34333600	1275	1.00	27100	27100	26800	35150	18950	27050	26928.31	8.54	0	-891	27783	27416	26983	26616	26183	27600	26800	210	8100	200	20550	50	1	104909237	28168	-185.17	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.25	N	004990	200	209 억		8954780	N	N	126	N	00	N
26	20240425	160205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	550	2	2.08	3462788550	127891	120.27	26550	27350	26550	34450	18550	26500	27076.10	8.54	0	-33411	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28378	-186.55	0.33	12	0.12	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8960626	N	N	126	N	00	N
27	20240425	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	550	2	2.08	3277114050	121028	113.82	26550	27350	26550	34450	18550	26500	27077.32	8.54	0	-31037	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28378	-186.55	0.33	12	0.12	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
28	20240425	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	600	2	2.26	2346272300	86807	81.63	26550	27300	26550	34450	18550	26500	27028.61	8.54	0	-10598	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28430	-186.90	0.33	12	0.08	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
29	20240425	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	600	2	2.26	2135561550	79030	74.32	26550	27300	26550	34450	18550	26500	27022.16	8.54	0	-7524	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28430	-186.90	0.33	12	0.08	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
30	20240425	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	550	2	2.08	1743635800	64619	60.77	26550	27250	26550	34450	18550	26500	26983.33	8.54	0	-562	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28378	-186.55	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
31	20240425	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	550	2	2.08	1309439750	48622	45.72	26550	27200	26550	34450	18550	26500	26931.01	8.54	0	-1207	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28378	-186.55	0.33	12	0.05	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
32	20240425	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	450	2	1.70	657731050	24547	23.08	26550	26950	26550	34450	18550	26500	26794.76	8.54	0	4207	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	28273	-185.86	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
33	20240425	090206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26550	50	2	0.19	43462350	1637	1.54	26550	26550	26550	34450	18550	26500	26550.00	8.54	0	-996	27433	26966	26733	26266	26033	26850	26150	210	7950	200	20140	50	1	104909237	27853	-183.10	0.32	12	0.00	-145.00	83071.00	33750	20240213	-21.33	24200	20230726	9.71	33750	-21.33	20240213	24300	9.26	20240122	33750	-21.33	20240213	24200	9.71	20230726	0.25	N	004990	200	209 억		8960626	N	N	29	N	00	N
34	20240424	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	-300	5	-1.12	2829931450	106004	104.48	27000	27200	26500	34800	18800	26800	26696.42	8.56	0	-46059	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	27801	-182.76	0.32	12	0.10	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.24	N	004990	200	209 억		8975617	N	N	29	N	00	N
35	20240424	150204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	-300	5	-1.12	2500476000	93599	92.26	27000	27200	26500	34800	18800	26800	26714.72	8.56	0	-38093	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	27801	-182.76	0.32	12	0.09	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
36	20240424	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26550	-250	5	-0.93	2216105300	82882	81.69	27000	27200	26500	34800	18800	26800	26738.04	8.56	0	-35781	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	27853	-183.10	0.32	12	0.08	-145.00	83071.00	33750	20240213	-21.33	24200	20230726	9.71	33750	-21.33	20240213	24300	9.26	20240122	33750	-21.33	20240213	24200	9.71	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
37	20240424	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-200	5	-0.75	2040684050	76278	75.18	27000	27200	26500	34800	18800	26800	26753.21	8.56	0	-32238	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	27906	-183.45	0.32	12	0.07	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
38	20240424	120205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	-100	5	-0.37	1613376000	60218	59.35	27000	27200	26550	34800	18800	26800	26792.25	8.56	0	-22843	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	28011	-184.14	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
39	20240424	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26750	-50	5	-0.19	1452218600	54184	53.41	27000	27200	26550	34800	18800	26800	26801.61	8.56	0	-19203	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	28063	-184.48	0.32	12	0.05	-145.00	83071.00	33750	20240213	-20.74	24200	20230726	10.54	33750	-20.74	20240213	24300	10.08	20240122	33750	-20.74	20240213	24200	10.54	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
40	20240424	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-200	5	-0.75	1177546700	43881	43.25	27000	27200	26550	34800	18800	26800	26835.04	8.56	0	-15007	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	27906	-183.45	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
41	20240424	090205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	300	2	1.12	222235550	8218	8.10	27000	27200	26900	34800	18800	26800	27044.14	8.56	0	2774	27333	27066	26633	26366	25933	27200	26500	210	8000	200	20360	50	1	104909237	28430	-186.90	0.33	12	0.01	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.24	N	004990	200	209 억		8975617	N	N	523	N	00	N
42	20240423	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	350	2	1.32	2694009000	101001	63.49	26400	26900	26200	34350	18550	26450	26672.31	8.55	0	-30064	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	28116	-184.83	0.32	12	0.10	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.25	N	004990	200	209 억		8971557	N	N	523	N	00	N
43	20240423	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	250	2	0.95	2347873700	88076	55.36	26400	26900	26200	34350	18550	26450	26657.37	8.55	0	-24526	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	28011	-184.14	0.32	12	0.08	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
44	20240423	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26750	300	2	1.13	2005465500	75278	47.32	26400	26900	26200	34350	18550	26450	26640.80	8.55	0	-15780	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	28063	-184.48	0.32	12	0.07	-145.00	83071.00	33750	20240213	-20.74	24200	20230726	10.54	33750	-20.74	20240213	24300	10.08	20240122	33750	-20.74	20240213	24200	10.54	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
45	20240423	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	350	2	1.32	1679896100	63125	39.68	26400	26900	26200	34350	18550	26450	26612.22	8.55	0	-8215	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	28116	-184.83	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
46	20240423	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	200	2	0.76	1315883150	49529	31.13	26400	26750	26200	34350	18550	26450	26567.94	8.55	0	-4373	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	27958	-183.79	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
47	20240423	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	50	2	0.19	1090113800	41043	25.80	26400	26750	26200	34350	18550	26450	26560.29	8.55	0	-7639	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	27801	-182.76	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
48	20240423	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	150	2	0.57	595190750	22430	14.10	26400	26700	26200	34350	18550	26450	26535.48	8.55	0	-1575	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	27906	-183.45	0.32	12	0.02	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
49	20240423	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26400	-50	5	-0.19	81721900	3102	1.95	26400	26400	26200	34350	18550	26450	26344.84	8.55	0	-212	27216	26832	26166	25782	25116	27025	25975	210	7900	200	20100	50	1	104909237	27696	-182.07	0.32	12	0.00	-145.00	83071.00	33750	20240213	-21.78	24200	20230726	9.09	33750	-21.78	20240213	24300	8.64	20240122	33750	-21.78	20240213	24200	9.09	20230726	0.25	N	004990	200	209 억		8971557	N	N	79	N	00	N
50	20240422	160203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26450	1250	2	4.96	4158605100	158987	123.98	25500	26550	25500	32750	17650	25200	26156.79	8.52	0	40169	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27748	-182.41	0.32	12	0.15	-145.00	83071.00	33750	20240213	-21.63	24200	20230726	9.30	33750	-21.63	20240213	24300	8.85	20240122	33750	-21.63	20240213	24200	9.30	20230726	0.24	N	004990	200	209 억		8940273	N	N	79	N	00	N
51	20240422	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26400	1200	2	4.76	3917254500	149848	116.85	25500	26550	25500	32750	17650	25200	26141.53	8.52	0	42509	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27696	-182.07	0.32	12	0.14	-145.00	83071.00	33750	20240213	-21.78	24200	20230726	9.09	33750	-21.78	20240213	24300	8.64	20240122	33750	-21.78	20240213	24200	9.09	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
52	20240422	140203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	1300	2	5.16	3445534400	131959	102.90	25500	26550	25500	32750	17650	25200	26110.65	8.52	0	42797	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27801	-182.76	0.32	12	0.13	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
53	20240422	130203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26350	1150	2	4.56	2845565300	109293	85.22	25500	26450	25500	32750	17650	25200	26036.12	8.52	0	36555	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27644	-181.72	0.32	12	0.10	-145.00	83071.00	33750	20240213	-21.93	24200	20230726	8.88	33750	-21.93	20240213	24300	8.44	20240122	33750	-21.93	20240213	24200	8.88	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
54	20240422	120203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26350	1150	2	4.56	2486634700	95651	74.59	25500	26450	25500	32750	17650	25200	25996.96	8.52	0	38659	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27644	-181.72	0.32	12	0.09	-145.00	83071.00	33750	20240213	-21.93	24200	20230726	8.88	33750	-21.93	20240213	24300	8.44	20240122	33750	-21.93	20240213	24200	8.88	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
55	20240422	110203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26250	1050	2	4.17	1768635250	68386	53.33	25500	26250	25500	32750	17650	25200	25862.54	8.52	0	35848	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27539	-181.03	0.32	12	0.07	-145.00	83071.00	33750	20240213	-22.22	24200	20230726	8.47	33750	-22.22	20240213	24300	8.02	20240122	33750	-22.22	20240213	24200	8.47	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
56	20240422	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	700	2	2.78	1171891900	45436	35.43	25500	26000	25500	32750	17650	25200	25792.16	8.52	0	26819	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	27171	-178.62	0.31	12	0.04	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
57	20240422	090203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	450	2	1.79	68885550	2695	2.10	25500	25700	25500	32750	17650	25200	25560.63	8.52	0	1663	25566	25382	25216	25032	24866	25375	25025	210	7550	200	19150	50	1	104909237	26909	-176.90	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.24	N	004990	200	209 억		8940273	N	N	50	N	00	N
58	20240419	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-200	5	-0.79	3214047650	127660	158.62	25200	25400	25050	33000	17800	25400	25176.62	8.51	0	-4537	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26437	-173.79	0.30	12	0.12	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.25	N	004990	200	209 억		8926036	N	N	50	N	00	N
59	20240419	150157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-250	5	-0.98	2950341300	117180	145.59	25200	25400	25050	33000	17800	25400	25177.85	8.51	0	-2650	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26385	-173.45	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
60	20240419	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-200	5	-0.79	2257710900	89638	111.37	25200	25400	25050	33000	17800	25400	25186.98	8.51	0	-3644	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26437	-173.79	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
61	20240419	130159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-150	5	-0.59	1763761100	69995	86.97	25200	25400	25050	33000	17800	25400	25198.38	8.51	0	1240	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26490	-174.14	0.30	12	0.07	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
62	20240419	120158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-200	5	-0.79	1578530350	62651	77.84	25200	25400	25050	33000	17800	25400	25195.60	8.51	0	-21	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26437	-173.79	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
63	20240419	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-150	5	-0.59	1121151950	44455	55.23	25200	25400	25100	33000	17800	25400	25219.92	8.51	0	1369	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26490	-174.14	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
64	20240419	100159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	-50	5	-0.20	664966800	26356	32.75	25200	25400	25150	33000	17800	25400	25230.17	8.51	0	4959	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26594	-174.83	0.31	12	0.03	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
65	20240419	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	-150	5	-0.59	51727800	2051	2.55	25200	25400	25200	33000	17800	25400	25220.51	8.51	0	-682	25733	25566	25283	25116	24833	25650	25200	210	7600	200	19300	50	1	104909237	26490	-174.14	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.25	N	004990	200	209 억		8926036	N	N	10896	N	00	N
66	20240418	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	450	2	1.80	2021679400	80087	58.89	25100	25450	25000	32400	17500	24950	25243.29	8.49	0	-3731	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26647	-175.17	0.31	12	0.08	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.26	N	004990	200	209 억		8907362	N	N	10896	N	00	N
67	20240418	150157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	400	2	1.60	1759171350	69740	51.28	25100	25450	25000	32400	17500	24950	25224.71	8.49	0	201	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26594	-174.83	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
68	20240418	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	400	2	1.60	1310206150	51998	38.23	25100	25400	25000	32400	17500	24950	25197.24	8.49	0	6058	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26594	-174.83	0.31	12	0.05	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
69	20240418	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	400	2	1.60	1133180700	45009	33.10	25100	25400	25000	32400	17500	24950	25176.76	8.49	0	7584	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26594	-174.83	0.31	12	0.04	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
70	20240418	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	250	2	1.00	937553150	37272	27.41	25100	25350	25000	32400	17500	24950	25154.36	8.49	0	5649	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26437	-173.79	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
71	20240418	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	150	2	0.60	603783300	23981	17.63	25100	25350	25000	32400	17500	24950	25177.57	8.49	0	3920	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26332	-173.10	0.30	12	0.02	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
72	20240418	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	400	2	1.60	371602650	14767	10.86	25100	25350	25000	32400	17500	24950	25164.40	8.49	0	4689	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26594	-174.83	0.31	12	0.01	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
73	20240418	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	200	2	0.80	22293200	888	0.65	25100	25150	25050	32400	17500	24950	25104.95	8.49	0	334	25550	25250	25100	24800	24650	25175	24725	210	7450	200	18960	50	1	104909237	26385	-173.45	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.26	N	004990	200	209 억		8907362	N	N	4	N	00	N
74	20240417	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-200	5	-0.80	3400059600	135790	83.06	25350	25400	24950	32650	17650	25150	25039.10	8.53	0	-68694	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26175	-172.07	0.30	12	0.13	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.26	N	004990	200	209 억		8946884	N	N	4	N	00	N
75	20240417	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24950	-200	5	-0.80	2895589650	115595	70.70	25350	25400	24950	32650	17650	25150	25049.44	8.53	0	-58068	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26175	-172.07	0.30	12	0.11	-145.00	83071.00	33750	20240213	-26.07	24200	20230726	3.10	33750	-26.07	20240213	24300	2.67	20240122	33750	-26.07	20240213	24200	3.10	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
76	20240417	140157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25000	-150	5	-0.60	2254921950	89984	55.04	25350	25400	24950	32650	17650	25150	25059.14	8.53	0	-46564	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26227	-172.41	0.30	12	0.09	-145.00	83071.00	33750	20240213	-25.93	24200	20230726	3.31	33750	-25.93	20240213	24300	2.88	20240122	33750	-25.93	20240213	24200	3.31	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
77	20240417	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	-50	5	-0.20	1444404250	57570	35.21	25350	25400	24950	32650	17650	25150	25089.53	8.53	0	-26549	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26332	-173.10	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
78	20240417	120157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	1343298150	53540	32.75	25350	25400	24950	32650	17650	25150	25089.62	8.53	0	-25735	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.05	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
79	20240417	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25050	-100	5	-0.40	1169499150	46603	28.50	25350	25400	24950	32650	17650	25150	25094.93	8.53	0	-26628	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26280	-172.76	0.30	12	0.04	-145.00	83071.00	33750	20240213	-25.78	24200	20230726	3.51	33750	-25.78	20240213	24300	3.09	20240122	33750	-25.78	20240213	24200	3.51	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
80	20240417	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25100	-50	5	-0.20	601653000	23905	14.62	25350	25400	25050	32650	17650	25150	25168.50	8.53	0	-12469	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26332	-173.10	0.30	12	0.02	-145.00	83071.00	33750	20240213	-25.63	24200	20230726	3.72	33750	-25.63	20240213	24300	3.29	20240122	33750	-25.63	20240213	24200	3.72	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
81	20240417	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25250	100	2	0.40	27520300	1091	0.67	25350	25350	25150	32650	17650	25150	25224.84	8.53	0	-236	26016	25582	25266	24832	24516	25425	24675	210	7500	200	19110	50	1	104909237	26490	-174.14	0.30	12	0.00	-145.00	83071.00	33750	20240213	-25.19	24200	20230726	4.34	33750	-25.19	20240213	24300	3.91	20240122	33750	-25.19	20240213	24200	4.34	20230726	0.26	N	004990	200	209 억		8946884	N	N	277	N	00	N
82	20240416	160159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-650	5	-2.52	4120136100	163420	223.69	25550	25700	24950	33500	18100	25800	25212.23	8.57	0	-46387	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26385	-173.45	0.30	12	0.16	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.24	N	004990	200	209 억		8990801	N	N	277	N	00	N
83	20240416	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-600	5	-2.33	3737608200	148222	202.89	25550	25700	24950	33500	18100	25800	25216.29	8.57	0	-46024	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26437	-173.79	0.30	12	0.14	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
84	20240416	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-600	5	-2.33	3316189450	131509	180.01	25550	25700	24950	33500	18100	25800	25216.44	8.57	0	-43731	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26437	-173.79	0.30	12	0.13	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
85	20240416	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25200	-600	5	-2.33	2792263050	110680	151.50	25550	25700	24950	33500	18100	25800	25228.25	8.57	0	-42795	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26437	-173.79	0.30	12	0.11	-145.00	83071.00	33750	20240213	-25.33	24200	20230726	4.13	33750	-25.33	20240213	24300	3.70	20240122	33750	-25.33	20240213	24200	4.13	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
86	20240416	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-650	5	-2.52	2535074400	100460	137.51	25550	25700	24950	33500	18100	25800	25234.66	8.57	0	-38466	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26385	-173.45	0.30	12	0.10	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
87	20240416	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25150	-650	5	-2.52	1506322450	59426	81.34	25550	25700	25100	33500	18100	25800	25347.87	8.57	0	-24739	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26385	-173.45	0.30	12	0.06	-145.00	83071.00	33750	20240213	-25.48	24200	20230726	3.93	33750	-25.48	20240213	24300	3.50	20240122	33750	-25.48	20240213	24200	3.93	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
88	20240416	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-300	5	-1.16	392846100	15407	21.09	25550	25700	25400	33500	18100	25800	25497.90	8.57	0	-2697	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26752	-175.86	0.31	12	0.01	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
89	20240416	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-200	5	-0.78	32788600	1285	1.76	25550	25600	25450	33500	18100	25800	25516.42	8.57	0	28	26133	25966	25683	25516	25233	26050	25600	210	7700	200	19600	50	1	104909237	26857	-176.55	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.24	N	004990	200	209 억		8990801	N	N	306	N	00	N
90	20240415	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25800	100	2	0.39	1868760750	72893	45.68	25500	25850	25400	33400	18000	25700	25636.57	8.55	0	15553	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	27067	-177.93	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.56	24200	20230726	6.61	33750	-23.56	20240213	24300	6.17	20240122	33750	-23.56	20240213	24200	6.61	20230726	0.24	N	004990	200	209 억		8974890	N	N	306	N	00	N
91	20240415	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	0	3	0.00	1653973600	64563	40.46	25500	25850	25400	33400	18000	25700	25617.98	8.55	0	13811	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26962	-177.24	0.31	12	0.06	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
92	20240415	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25750	50	2	0.19	1464699400	57213	35.86	25500	25850	25400	33400	18000	25700	25600.81	8.55	0	13909	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	27014	-177.59	0.31	12	0.05	-145.00	83071.00	33750	20240213	-23.70	24200	20230726	6.40	33750	-23.70	20240213	24300	5.97	20240122	33750	-23.70	20240213	24200	6.40	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
93	20240415	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	0	3	0.00	1264527700	49442	30.99	25500	25800	25400	33400	18000	25700	25575.98	8.55	0	11469	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26962	-177.24	0.31	12	0.05	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
94	20240415	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-200	5	-0.78	1108049000	43346	27.17	25500	25800	25400	33400	18000	25700	25562.89	8.55	0	9235	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26752	-175.86	0.31	12	0.04	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
95	20240415	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-100	5	-0.39	764834950	29961	18.78	25500	25650	25400	33400	18000	25700	25527.68	8.55	0	5916	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26857	-176.55	0.31	12	0.03	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
96	20240415	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	-50	5	-0.19	511386100	20050	12.57	25500	25650	25400	33400	18000	25700	25505.54	8.55	0	1656	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26909	-176.90	0.31	12	0.02	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
97	20240415	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-200	5	-0.78	53321750	2091	1.31	25500	25550	25500	33400	18000	25700	25500.60	8.55	0	284	26366	26032	25766	25432	25166	25900	25300	210	7700	200	19530	50	1	104909237	26752	-175.86	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.24	N	004990	200	209 억		8974890	N	N	186	N	00	N
98	20240412	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-400	5	-1.53	4100193350	159496	56.02	25900	26100	25500	33900	18300	26100	25707.19	8.57	0	-37928	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	26962	-177.24	0.31	12	0.15	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8988889	N	N	186	N	00	N
99	20240412	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-400	5	-1.53	3563421200	138627	48.69	25900	26100	25500	33900	18300	26100	25705.10	8.57	0	-25205	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	26962	-177.24	0.31	12	0.13	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
100	20240412	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	-250	5	-0.96	3237175900	125954	44.24	25900	26100	25500	33900	18300	26100	25701.26	8.57	0	-20189	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	27119	-178.28	0.31	12	0.12	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
101	20240412	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-400	5	-1.53	2789142350	108560	38.13	25900	26100	25500	33900	18300	26100	25692.17	8.57	0	-16153	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	26962	-177.24	0.31	12	0.10	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
102	20240412	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	-250	5	-0.96	2514811700	97916	34.39	25900	26100	25500	33900	18300	26100	25683.36	8.57	0	-13698	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	27119	-178.28	0.31	12	0.09	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
103	20240412	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-500	5	-1.92	2048249600	79827	28.04	25900	26100	25500	33900	18300	26100	25658.61	8.57	0	-14642	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	26857	-176.55	0.31	12	0.08	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
104	20240412	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	-450	5	-1.72	1370389500	53337	18.73	25900	26100	25500	33900	18300	26100	25693.04	8.57	0	-11837	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	26909	-176.90	0.31	12	0.05	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
105	20240412	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	-100	5	-0.38	87386850	3371	1.18	25900	26100	25800	33900	18300	26100	25923.12	8.57	0	-225	27266	26682	26216	25632	25166	26975	25925	210	7800	200	19830	50	1	104909237	27276	-179.31	0.31	12	0.00	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.24	N	004990	200	209 억		8988889	N	N	20471	N	00	N
106	20240411	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	-400	5	-1.51	7418139650	284497	279.16	26000	26800	25750	34450	18550	26500	26074.57	8.59	0	3374	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27381	-180.00	0.31	12	0.27	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.24	N	004990	200	209 억		9009589	N	N	20470	N	00	N
107	20240411	150157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	-400	5	-1.51	5739164650	220164	216.04	26000	26800	25750	34450	18550	26500	26067.68	8.59	0	-35563	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27381	-180.00	0.31	12	0.21	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
108	20240411	140200	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26250	-250	5	-0.94	5146813000	197534	193.83	26000	26800	25750	34450	18550	26500	26055.33	8.59	0	-41522	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27539	-181.03	0.32	12	0.19	-145.00	83071.00	33750	20240213	-22.22	24200	20230726	8.47	33750	-22.22	20240213	24300	8.02	20240122	33750	-22.22	20240213	24200	8.47	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
109	20240411	130154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26250	-250	5	-0.94	4445230500	170694	167.49	26000	26800	25750	34450	18550	26500	26042.10	8.59	0	-42377	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27539	-181.03	0.32	12	0.16	-145.00	83071.00	33750	20240213	-22.22	24200	20230726	8.47	33750	-22.22	20240213	24300	8.02	20240122	33750	-22.22	20240213	24200	8.47	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
110	20240411	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25950	-550	5	-2.08	2904625650	112133	110.03	26000	26200	25750	34450	18550	26500	25903.40	8.59	0	-26619	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27224	-178.97	0.31	12	0.11	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
111	20240411	110153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	-500	5	-1.89	1974295500	76226	74.80	26000	26200	25750	34450	18550	26500	25900.55	8.59	0	-23689	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27276	-179.31	0.31	12	0.07	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
112	20240411	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	-650	5	-2.45	1448310050	55993	54.94	26000	26200	25750	34450	18550	26500	25865.91	8.59	0	-27695	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27119	-178.28	0.31	12	0.05	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
113	20240411	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-600	5	-2.26	193466600	7440	7.30	26000	26200	25900	34450	18550	26500	26003.58	8.59	0	-3940	27266	26882	26666	26282	26066	26775	26175	210	7950	200	20140	50	1	104909237	27171	-178.62	0.31	12	0.01	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.24	N	004990	200	209 억		9009589	N	N	226	N	00	N
114	20240409	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	150	2	0.57	2716485950	101752	99.64	26600	27050	26450	34250	18450	26350	26697.22	8.59	0	-1350	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	27801	-182.76	0.32	12	0.10	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.24	N	004990	200	209 억		9010907	N	N	226	N	00	N
115	20240409	150154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26550	200	2	0.76	2382727650	89160	87.31	26600	27050	26450	34250	18450	26350	26724.24	8.59	0	2374	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	27853	-183.10	0.32	12	0.08	-145.00	83071.00	33750	20240213	-21.33	24200	20230726	9.71	33750	-21.33	20240213	24300	9.26	20240122	33750	-21.33	20240213	24200	9.71	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
116	20240409	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	300	2	1.14	1952493150	72986	71.47	26600	27050	26500	34250	18450	26350	26751.69	8.59	0	6695	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	27958	-183.79	0.32	12	0.07	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
117	20240409	130153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	300	2	1.14	1599285300	59710	58.47	26600	27050	26550	34250	18450	26350	26784.32	8.59	0	5776	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	27958	-183.79	0.32	12	0.06	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
118	20240409	120153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	300	2	1.14	1341703550	50034	49.00	26600	27050	26550	34250	18450	26350	26815.98	8.59	0	6901	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	27958	-183.79	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
119	20240409	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	350	2	1.33	1115953450	41558	40.70	26600	27050	26550	34250	18450	26350	26853.10	8.59	0	5373	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	28011	-184.14	0.32	12	0.04	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
120	20240409	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	550	2	2.09	837078600	31157	30.51	26600	27050	26550	34250	18450	26350	26866.72	8.59	0	6313	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	28221	-185.52	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
121	20240409	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	350	2	1.33	44119700	1654	1.62	26600	26750	26550	34250	18450	26350	26677.52	8.59	0	1140	26883	26616	26483	26216	26083	26550	26150	210	7900	200	20020	50	1	104909237	28011	-184.14	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.24	N	004990	200	209 억		9010907	N	N	12	N	00	N
122	20240408	160153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26350	-400	5	-1.50	2691730550	101683	75.61	26750	26750	26350	34750	18750	26750	26471.91	8.57	0	28200	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27644	-181.72	0.32	12	0.10	-145.00	83071.00	33750	20240213	-21.93	24200	20230726	8.88	33750	-21.93	20240213	24300	8.44	20240122	33750	-21.93	20240213	24200	8.88	20230726	0.25	N	004990	200	209 억		8987383	N	N	12	N	00	N
123	20240408	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26450	-300	5	-1.12	2192637050	82770	61.55	26750	26750	26350	34750	18750	26750	26490.72	8.57	0	19493	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27748	-182.41	0.32	12	0.08	-145.00	83071.00	33750	20240213	-21.63	24200	20230726	9.30	33750	-21.63	20240213	24300	8.85	20240122	33750	-21.63	20240213	24200	9.30	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
124	20240408	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	-250	5	-0.93	1697140750	64032	47.61	26750	26750	26350	34750	18750	26750	26504.57	8.57	0	12022	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27801	-182.76	0.32	12	0.06	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
125	20240408	130154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26500	-250	5	-0.93	1435793200	54188	40.29	26750	26750	26350	34750	18750	26750	26496.52	8.57	0	9498	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27801	-182.76	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.48	24200	20230726	9.50	33750	-21.48	20240213	24300	9.05	20240122	33750	-21.48	20240213	24200	9.50	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
126	20240408	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-150	5	-0.56	1276048300	48176	35.82	26750	26750	26350	34750	18750	26750	26487.22	8.57	0	7093	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27906	-183.45	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
127	20240408	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26450	-300	5	-1.12	1093787000	41313	30.72	26750	26750	26350	34750	18750	26750	26475.61	8.57	0	4687	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27748	-182.41	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.63	24200	20230726	9.30	33750	-21.63	20240213	24300	8.85	20240122	33750	-21.63	20240213	24200	9.30	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
128	20240408	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-150	5	-0.56	573035350	21606	16.07	26750	26750	26400	34750	18750	26750	26522.05	8.57	0	169	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27906	-183.45	0.32	12	0.02	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
129	20240408	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-150	5	-0.56	66617750	2498	1.86	26750	26750	26550	34750	18750	26750	26668.43	8.57	0	-1658	27316	27032	26866	26582	26416	26950	26500	210	8000	200	20330	50	1	104909237	27906	-183.45	0.32	12	0.00	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.25	N	004990	200	209 억		8987383	N	N	916	N	00	N
130	20240405	160153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26750	-450	5	-1.65	3603333600	134202	101.19	27000	27150	26700	35350	19050	27200	26850.14	8.55	0	15535	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28063	-184.48	0.32	12	0.13	-145.00	83071.00	33750	20240213	-20.74	24200	20230726	10.54	33750	-20.74	20240213	24300	10.08	20240122	33750	-20.74	20240213	24200	10.54	20230726	0.26	N	004990	200	209 억		8966795	N	N	916	N	00	N
131	20240405	150153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26800	-400	5	-1.47	3422768300	127457	96.10	27000	27150	26700	35350	19050	27200	26854.30	8.55	0	16741	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28116	-184.83	0.32	12	0.12	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
132	20240405	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26800	-400	5	-1.47	3097545450	115320	86.95	27000	27150	26700	35350	19050	27200	26860.44	8.55	0	16134	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28116	-184.83	0.32	12	0.11	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
133	20240405	130152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26850	-350	5	-1.29	2766939400	102984	77.65	27000	27150	26700	35350	19050	27200	26867.66	8.55	0	15275	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28168	-185.17	0.32	12	0.10	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
134	20240405	120153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26800	-400	5	-1.47	2184565400	81264	61.27	27000	27150	26700	35350	19050	27200	26882.33	8.55	0	15148	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28116	-184.83	0.32	12	0.08	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
135	20240405	110154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26800	-400	5	-1.47	1844932050	68584	51.71	27000	27150	26700	35350	19050	27200	26900.33	8.55	0	13363	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28116	-184.83	0.32	12	0.07	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
136	20240405	100146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27050	-150	5	-0.55	803097650	29827	22.49	27000	27100	26800	35350	19050	27200	26925.19	8.55	0	4496	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28378	-186.55	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
137	20240405	090153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	26950	-250	5	-0.92	43364200	1606	1.21	27000	27050	26950	35350	19050	27200	27001.37	8.55	0	-1207	27733	27466	27283	27016	26833	27375	26925	210	8150	200	20670	50	1	104909237	28273	-185.86	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.26	N	004990	200	209 억		8966795	N	N	901	N	00	N
138	20240404	160152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	-100	5	-0.37	3623250900	132310	88.46	27450	27550	27100	35450	19150	27300	27384.71	8.59	0	-4582	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28535	-187.59	0.33	12	0.13	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.25	N	004990	200	209 억		9008806	N	N	901	N	00	N
139	20240404	150152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27350	50	2	0.18	3324362300	121324	81.12	27450	27550	27100	35450	19150	27300	27400.70	8.59	0	-2355	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28693	-188.62	0.33	12	0.12	-145.00	83071.00	33750	20240213	-18.96	24200	20230726	13.02	33750	-18.96	20240213	24300	12.55	20240122	33750	-18.96	20240213	24200	13.02	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
140	20240404	140152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27450	150	2	0.55	2739902600	99966	66.84	27450	27550	27100	35450	19150	27300	27408.34	8.59	0	3023	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28798	-189.31	0.33	12	0.10	-145.00	83071.00	33750	20240213	-18.67	24200	20230726	13.43	33750	-18.67	20240213	24300	12.96	20240122	33750	-18.67	20240213	24200	13.43	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
141	20240404	130150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27350	50	2	0.18	1966563100	71805	48.01	27450	27550	27100	35450	19150	27300	27387.55	8.59	0	2671	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28693	-188.62	0.33	12	0.07	-145.00	83071.00	33750	20240213	-18.96	24200	20230726	13.02	33750	-18.96	20240213	24300	12.55	20240122	33750	-18.96	20240213	24200	13.02	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
142	20240404	120151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27350	50	2	0.18	1611535800	58845	39.34	27450	27550	27100	35450	19150	27300	27386.11	8.59	0	-1662	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28693	-188.62	0.33	12	0.06	-145.00	83071.00	33750	20240213	-18.96	24200	20230726	13.02	33750	-18.96	20240213	24300	12.55	20240122	33750	-18.96	20240213	24200	13.02	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
143	20240404	110151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27450	150	2	0.55	1140600550	41682	27.87	27450	27550	27100	35450	19150	27300	27364.34	8.59	0	-3512	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28798	-189.31	0.33	12	0.04	-145.00	83071.00	33750	20240213	-18.67	24200	20230726	13.43	33750	-18.67	20240213	24300	12.96	20240122	33750	-18.67	20240213	24200	13.43	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
144	20240404	100151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	-50	5	-0.18	650744800	23750	15.88	27450	27550	27250	35450	19150	27300	27399.78	8.59	0	-7237	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28588	-187.93	0.33	12	0.02	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
145	20240404	090152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27450	150	2	0.55	26581450	968	0.65	27450	27500	27400	35450	19150	27300	27460.18	8.59	0	291	27766	27532	27216	26982	26666	27650	27100	210	8150	200	20740	50	1	104909237	28798	-189.31	0.33	12	0.00	-145.00	83071.00	33750	20240213	-18.67	24200	20230726	13.43	33750	-18.67	20240213	24300	12.96	20240122	33750	-18.67	20240213	24200	13.43	20230726	0.25	N	004990	200	209 억		9008806	N	N	106	N	00	N
146	20240403	160151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	100	2	0.37	4045050550	149370	161.62	27150	27450	26900	35350	19050	27200	27080.00	8.52	0	64982	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28640	-188.28	0.33	12	0.14	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.25	N	004990	200	209 억		8937162	N	N	106	N	00	N
147	20240403	150151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	0	3	0.00	3728150950	137731	149.02	27150	27450	26900	35350	19050	27200	27068.35	8.52	0	62354	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28535	-187.59	0.33	12	0.13	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
148	20240403	140150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	0	3	0.00	2832085800	104730	113.32	27150	27350	26900	35350	19050	27200	27041.78	8.52	0	40034	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28535	-187.59	0.33	12	0.10	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
149	20240403	130150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27050	-150	5	-0.55	2410225050	89145	96.45	27150	27350	26900	35350	19050	27200	27037.13	8.52	0	31068	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28378	-186.55	0.33	12	0.08	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
150	20240403	120151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27100	-100	5	-0.37	1785734850	66040	71.45	27150	27350	26900	35350	19050	27200	27040.20	8.52	0	15471	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28430	-186.90	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
151	20240403	110151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27050	-150	5	-0.55	1427736100	52817	57.15	27150	27350	26900	35350	19050	27200	27031.75	8.52	0	9230	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28378	-186.55	0.33	12	0.05	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
152	20240403	100151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27000	-200	5	-0.74	642373650	23729	25.67	27150	27350	26950	35350	19050	27200	27071.25	8.52	0	-737	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28325	-186.21	0.33	12	0.02	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
153	20240403	090150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27350	150	2	0.55	13642450	502	0.54	27150	27350	27150	35350	19050	27200	27176.20	8.52	0	-27	27600	27400	27200	27000	26800	27500	27100	210	8150	200	20670	50	1	104909237	28693	-188.62	0.33	12	0.00	-145.00	83071.00	33750	20240213	-18.96	24200	20230726	13.02	33750	-18.96	20240213	24300	12.55	20240122	33750	-18.96	20240213	24200	13.02	20230726	0.25	N	004990	200	209 억		8937162	N	N	1482	N	00	N
154	20240402	160149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	-200	5	-0.73	2498030650	91660	85.14	27150	27400	27000	35600	19200	27400	27253.24	8.50	0	13183	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28535	-187.59	0.33	12	0.09	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.25	N	004990	200	209 억		8921625	N	N	1482	N	00	N
155	20240402	150150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	-100	5	-0.36	2239638450	82164	76.32	27150	27400	27000	35600	19200	27400	27258.14	8.50	0	12062	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28640	-188.28	0.33	12	0.08	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
156	20240402	140151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	-150	5	-0.55	1849499500	67843	63.02	27150	27400	27000	35600	19200	27400	27261.46	8.50	0	10406	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28588	-187.93	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
157	20240402	130149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27350	-50	5	-0.18	1479342500	54284	50.42	27150	27400	27000	35600	19200	27400	27251.90	8.50	0	12182	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28693	-188.62	0.33	12	0.05	-145.00	83071.00	33750	20240213	-18.96	24200	20230726	13.02	33750	-18.96	20240213	24300	12.55	20240122	33750	-18.96	20240213	24200	13.02	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
158	20240402	120149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	-150	5	-0.55	1161107700	42628	39.60	27150	27400	27000	35600	19200	27400	27238.14	8.50	0	12045	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28588	-187.93	0.33	12	0.04	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
159	20240402	110150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	-150	5	-0.55	885859850	32531	30.22	27150	27400	27000	35600	19200	27400	27231.24	8.50	0	9894	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28588	-187.93	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
160	20240402	100150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	-150	5	-0.55	503792750	18509	17.19	27150	27400	27000	35600	19200	27400	27218.78	8.50	0	5511	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28588	-187.93	0.33	12	0.02	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
161	20240402	090148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27150	-250	5	-0.91	97895600	3610	3.35	27150	27200	27000	35600	19200	27400	27117.74	8.50	0	-1924	27766	27582	27266	27082	26766	27675	27175	210	8200	200	20820	50	1	104909237	28483	-187.24	0.33	12	0.00	-145.00	83071.00	33750	20240213	-19.56	24200	20230726	12.19	33750	-19.56	20240213	24300	11.73	20240122	33750	-19.56	20240213	24200	12.19	20230726	0.25	N	004990	200	209 억		8921625	N	N	6327	N	00	N
162	20240401	160149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27400	250	2	0.92	2929188200	107416	46.19	27200	27450	26950	35250	19050	27150	27269.56	8.48	0	19705	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28745	-188.97	0.33	12	0.10	-145.00	83071.00	33750	20240213	-18.81	24200	20230726	13.22	33750	-18.81	20240213	24300	12.76	20240122	33750	-18.81	20240213	24200	13.22	20230726	0.24	N	004990	200	209 억		8899203	N	N	6327	N	00	N
163	20240401	150149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	100	2	0.37	2488129400	91312	39.26	27200	27400	26950	35250	19050	27150	27248.66	8.48	0	16052	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28588	-187.93	0.33	12	0.09	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
164	20240401	140149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	150	2	0.55	1942806000	71313	30.66	27200	27400	26950	35250	19050	27150	27243.36	8.48	0	3657	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28640	-188.28	0.33	12	0.07	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
165	20240401	130149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	100	2	0.37	1702824600	62509	26.88	27200	27400	26950	35250	19050	27150	27241.27	8.48	0	63	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28588	-187.93	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
166	20240401	120149	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	150	2	0.55	1380941550	50709	21.80	27200	27400	26950	35250	19050	27150	27232.67	8.48	0	-2202	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28640	-188.28	0.33	12	0.05	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
167	20240401	110150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27250	100	2	0.37	1020980050	37513	16.13	27200	27400	26950	35250	19050	27150	27216.70	8.48	0	-5946	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28588	-187.93	0.33	12	0.04	-145.00	83071.00	33750	20240213	-19.26	24200	20230726	12.60	33750	-19.26	20240213	24300	12.14	20240122	33750	-19.26	20240213	24200	12.60	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
168	20240401	100147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27300	150	2	0.55	683966050	25165	10.82	27200	27350	26950	35250	19050	27150	27179.26	8.48	0	-7201	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28640	-188.28	0.33	12	0.02	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N
169	20240401	090148	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	27200	50	2	0.18	42664050	1570	0.68	27200	27300	27150	35250	19050	27150	27174.55	8.48	0	30	28250	27700	27350	26800	26450	27525	26625	210	8100	200	20630	50	1	104909237	28535	-187.59	0.33	12	0.00	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.24	N	004990	200	209 억		8899203	N	N	4132	N	00	N