KissMeData/036530/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	160446	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	144129000	6371	120.69	23000	23000	22350	29400	15900	22650	22622.67	11.15	0	-1912	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
3	20240430	150447	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	111207250	4917	93.14	23000	23000	22350	29400	15900	22650	22616.89	11.15	0	-1305	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
4	20240430	140447	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	78075950	3454	65.43	23000	23000	22350	29400	15900	22650	22604.50	11.15	0	-1439	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
5	20240430	130446	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	50	2	0.22	54174200	2391	45.29	23000	23000	22500	29400	15900	22650	22657.55	11.15	0	-1164	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3701	4.24	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
6	20240430	120447	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	47583050	2099	39.76	23000	23000	22500	29400	15900	22650	22669.39	11.15	0	-1073	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
7	20240430	110446	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	150	2	0.66	21922150	968	18.34	23000	23000	22500	29400	15900	22650	22646.85	11.15	0	-410	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
8	20240430	100443	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	50	2	0.22	9843650	435	8.24	23000	23000	22500	29400	15900	22650	22629.08	11.15	0	-211	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
9	20240430	090452	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	250	2	1.10	660700	29	0.55	23000	23000	22700	29400	15900	22650	22782.76	11.15	0	-1	23616	23132	22816	22332	22016	23050	22250	84	6750	500	16760	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.25	N	036530	500	83 억		1818062	N	N	0	N	00	N
10	20240429	160433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	119667450	5279	93.77	22650	23300	22500	29550	15950	22750	22668.62	11.15	0	-460	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3693	4.23	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
11	20240429	150444	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-50	5	-0.22	108920150	4805	85.35	22650	23300	22500	29550	15950	22750	22668.09	11.15	0	-310	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
12	20240429	140430	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	0	3	0.00	99104750	4373	77.67	22650	23300	22500	29550	15950	22750	22662.87	11.15	0	-308	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
13	20240429	130445	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-50	5	-0.22	84270500	3720	66.07	22650	23300	22500	29550	15950	22750	22653.36	11.15	0	-569	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
14	20240429	120444	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	50	2	0.22	69216550	3058	54.32	22650	23300	22500	29550	15950	22750	22634.58	11.15	0	-549	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3717	4.26	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
15	20240429	110432	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	55933550	2473	43.93	22650	23300	22500	29550	15950	22750	22617.69	11.15	0	-433	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
16	20240429	100444	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	0	3	0.00	36847250	1631	28.97	22650	23300	22500	29550	15950	22750	22591.81	11.15	0	146	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3709	4.25	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
17	20240429	090445	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23300	550	2	2.42	936100	41	0.73	22650	23300	22650	29550	15950	22750	22831.71	11.15	0	-7	23416	23082	22866	22532	22316	23025	22475	84	6800	500	16830	50	1	16303886	3799	4.35	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.58	14660	20230726	58.94	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	14660	58.94	20230726	0.26	N	036530	500	83 억		1818410	N	N	0	N	00	N
18	20240426	160443	57	100.00	KOSPI		금융업	N	N	N	N		N	22750	-250	5	-1.09	128979400	5630	94.57	22750	23200	22650	29900	16100	23000	22909.34	11.15	0	456	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
19	20240426	150443	57	100.00	KOSPI		금융업	N	N	N	N		N	22900	-100	5	-0.43	116478500	5081	85.35	22750	23200	22650	29900	16100	23000	22924.33	11.15	0	855	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
20	20240426	140442	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	-200	5	-0.87	106779050	4658	78.25	22750	23200	22650	29900	16100	23000	22923.80	11.15	0	770	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
21	20240426	130441	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	0	3	0.00	83117800	3624	60.88	22750	23200	22650	29900	16100	23000	22935.38	11.15	0	119	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3750	4.29	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
22	20240426	120441	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	0	3	0.00	47206050	2064	34.67	22750	23100	22650	29900	16100	23000	22871.15	11.15	0	-100	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3750	4.29	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
23	20240426	110442	57	100.00	KOSPI		금융업	N	N	N	N		N	23100	100	2	0.43	40445850	1770	29.73	22750	23100	22650	29900	16100	23000	22850.76	11.15	0	-119	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3766	4.31	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.30	14660	20230726	57.57	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14660	57.57	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
24	20240426	100441	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	0	3	0.00	27635900	1212	20.36	22750	23000	22650	29900	16100	23000	22801.90	11.15	0	-140	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3750	4.29	0.34	12	0.01	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
25	20240426	090444	57	100.00	KOSPI		금융업	N	N	N	N		N	22850	-150	5	-0.65	1957800	86	1.44	22750	22850	22700	29900	16100	23000	22765.12	11.15	0	8	23466	23232	22966	22732	22466	23100	22600	84	6900	500	17020	50	1	16303886	3725	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.21	14660	20230726	55.87	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14660	55.87	20230726	0.26	N	036530	500	83 억		1818317	N	N	1	N	00	N
26	20240425	160438	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	50	2	0.22	134599400	5873	132.30	23150	23200	22700	29800	16100	22950	22918.30	11.15	0	619	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3750	4.29	0.34	12	0.04	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818456	N	N	1	N	00	N
27	20240425	150443	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	-150	5	-0.65	127908750	5580	125.70	23150	23200	22700	29800	16100	22950	22922.72	11.15	0	658	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3717	4.26	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
28	20240425	140440	57	100.00	KOSPI		금융업	N	N	N	N		N	22900	-50	5	-0.22	104814050	4567	102.88	23150	23200	22700	29800	16100	22950	22950.31	11.15	0	-237	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3734	4.27	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
29	20240425	130441	57	100.00	KOSPI		금융업	N	N	N	N		N	22700	-250	5	-1.09	95847350	4175	94.05	23150	23200	22700	29800	16100	22950	22957.45	11.15	0	-71	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
30	20240425	120439	57	100.00	KOSPI		금융업	N	N	N	N		N	22950	0	3	0.00	89476950	3896	87.77	23150	23200	22700	29800	16100	22950	22966.36	11.15	0	5	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
31	20240425	110440	57	100.00	KOSPI		금융업	N	N	N	N		N	22900	-50	5	-0.22	84586850	3682	82.95	23150	23200	22700	29800	16100	22950	22973.07	11.15	0	-35	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3734	4.27	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
32	20240425	100439	57	100.00	KOSPI		금융업	N	N	N	N		N	22950	0	3	0.00	63601450	2768	62.36	23150	23200	22700	29800	16100	22950	22977.40	11.15	0	186	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
33	20240425	090441	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	-150	5	-0.65	8518950	368	8.29	23150	23200	22800	29800	16100	22950	23149.32	11.15	0	-75	23350	23150	22850	22650	22350	23250	22750	84	6850	500	16980	50	1	16303886	3717	4.26	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818456	N	N	0	N	00	N
34	20240424	160438	57	100.00	KOSPI		금융업	N	N	N	N		N	22950	300	2	1.32	101267350	4439	25.52	22550	23050	22550	29400	15900	22650	22813.10	11.15	0	284	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3742	4.28	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
35	20240424	150438	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	350	2	1.55	99110600	4345	24.98	22550	23050	22550	29400	15900	22650	22810.26	11.15	0	236	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3750	4.29	0.34	12	0.03	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
36	20240424	140438	57	100.00	KOSPI		금융업	N	N	N	N		N	22600	-50	5	-0.22	89509800	3927	22.58	22550	23000	22550	29400	15900	22650	22793.43	11.15	0	353	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
37	20240424	130443	57	100.00	KOSPI		금융업	N	N	N	N		N	23000	350	2	1.55	62017700	2718	15.63	22550	23000	22550	29400	15900	22650	22817.40	11.15	0	620	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3750	4.29	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
38	20240424	120439	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	150	2	0.66	44220000	1941	11.16	22550	22900	22550	29400	15900	22650	22782.07	11.15	0	150	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
39	20240424	110438	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	150	2	0.66	28434700	1248	7.17	22550	22900	22550	29400	15900	22650	22784.21	11.15	0	-148	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
40	20240424	100437	57	100.00	KOSPI		금융업	N	N	N	N		N	22750	100	2	0.44	17597700	772	4.44	22550	22900	22550	29400	15900	22650	22794.95	11.15	0	-210	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3709	4.25	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
41	20240424	090439	57	100.00	KOSPI		금융업	N	N	N	N		N	22900	250	2	1.10	977800	43	0.25	22550	22900	22550	29400	15900	22650	22739.53	11.15	0	-8	24416	23532	22966	22082	21516	23975	22525	84	6750	500	16760	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.26	N	036530	500	83 억		1818434	N	N	0	N	00	N
42	20240423	160429	57	100.00	KOSPI		금융업	N	N	N	N		N	22650	150	2	0.67	396635750	17393	404.39	22450	23850	22400	29250	15750	22500	22804.33	11.17	0	-629	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3693	4.23	0.34	12	0.11	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
43	20240423	150437	57	100.00	KOSPI		금융업	N	N	N	N		N	22650	150	2	0.67	385964200	16921	393.42	22450	23850	22400	29250	15750	22500	22809.77	11.17	0	-752	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3693	4.23	0.34	12	0.10	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
44	20240423	140438	57	100.00	KOSPI		금융업	N	N	N	N		N	22650	150	2	0.67	372757450	16337	379.84	22450	23850	22400	29250	15750	22500	22816.76	11.17	0	-899	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3693	4.23	0.34	12	0.10	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
45	20240423	130435	57	100.00	KOSPI		금융업	N	N	N	N		N	22650	150	2	0.67	56146050	2485	57.78	22450	22750	22400	29250	15750	22500	22593.98	11.17	0	-454	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
46	20240423	120436	57	100.00	KOSPI		금융업	N	N	N	N		N	22650	150	2	0.67	41570500	1839	42.76	22450	22750	22400	29250	15750	22500	22604.95	11.17	0	-232	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3693	4.23	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
47	20240423	110435	57	100.00	KOSPI		금융업	N	N	N	N		N	22600	100	2	0.44	33891300	1499	34.85	22450	22750	22400	29250	15750	22500	22609.27	11.17	0	-203	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
48	20240423	100436	57	100.00	KOSPI		금융업	N	N	N	N		N	22750	250	2	1.11	12642550	558	12.97	22450	22750	22400	29250	15750	22500	22656.90	11.17	0	175	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3709	4.25	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
49	20240423	090436	57	100.00	KOSPI		금융업	N	N	N	N		N	22700	200	2	0.89	293000	13	0.30	22450	22700	22450	29250	15750	22500	22538.46	11.17	0	8	23066	22782	22516	22232	21966	22650	22100	84	6750	500	16650	50	1	16303886	3701	4.24	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.27	N	036530	500	83 억		1820401	N	N	14	N	00	N
50	20240422	160435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-100	5	-0.44	88451850	3939	32.19	22800	22800	22250	29350	15850	22600	22455.41	11.16	0	627	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3668	4.20	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14660	53.48	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
51	20240422	150434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	77207950	3440	28.11	22800	22800	22250	29350	15850	22600	22444.17	11.16	0	500	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3701	4.24	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
52	20240422	140435	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-50	5	-0.22	70731600	3154	25.77	22800	22800	22250	29350	15850	22600	22426.00	11.16	0	405	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	14660	20230726	53.82	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14660	53.82	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
53	20240422	130433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	64214150	2865	23.41	22800	22800	22250	29350	15850	22600	22413.32	11.16	0	507	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3685	4.22	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
54	20240422	120433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22400	-200	5	-0.88	49133150	2196	17.95	22800	22800	22250	29350	15850	22600	22373.93	11.16	0	417	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3652	4.18	0.33	12	0.01	5357.00	67130.00	27600	20240329	-18.84	14660	20230726	52.80	27600	-18.84	20240329	16910	32.47	20240104	27600	-18.84	20240329	14660	52.80	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
55	20240422	110433	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-100	5	-0.44	28409700	1271	10.39	22800	22800	22250	29350	15850	22600	22352.24	11.16	0	341	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3668	4.20	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14660	53.48	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
56	20240422	100434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-250	5	-1.11	24949300	1117	9.13	22800	22800	22250	29350	15850	22600	22335.99	11.16	0	320	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3644	4.17	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.02	14660	20230726	52.46	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14660	52.46	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
57	20240422	090434	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-250	5	-1.11	7450250	333	2.72	22800	22800	22300	29350	15850	22600	22373.12	11.16	0	229	23400	23000	22650	22250	21900	22825	22075	84	6750	500	16720	50	1	16303886	3644	4.17	0.33	12	0.00	5357.00	67130.00	27600	20240329	-19.02	14660	20230726	52.46	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14660	52.46	20230726	0.27	N	036530	500	83 억		1819683	N	N	14	N	00	N
58	20240419	160416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-200	5	-0.88	275766850	12237	170.29	22800	23050	22300	29600	16000	22800	22535.49	11.15	0	2377	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3685	4.22	0.34	12	0.08	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1818269	N	N	14	N	00	N
59	20240419	150419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-200	5	-0.88	235790800	10467	145.66	22800	23050	22300	29600	16000	22800	22527.07	11.15	0	1556	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3685	4.22	0.34	12	0.06	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
60	20240419	140415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-200	5	-0.88	214305550	9517	132.44	22800	23050	22300	29600	16000	22800	22518.18	11.15	0	1106	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3685	4.22	0.34	12	0.06	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
61	20240419	130417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-350	5	-1.54	197473050	8771	122.06	22800	23050	22300	29600	16000	22800	22514.31	11.15	0	809	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3660	4.19	0.33	12	0.05	5357.00	67130.00	27600	20240329	-18.66	14660	20230726	53.14	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14660	53.14	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
62	20240419	120415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-150	5	-0.66	171194250	7609	105.89	22800	23050	22300	29600	16000	22800	22498.92	11.15	0	196	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3693	4.23	0.34	12	0.05	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
63	20240419	110419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22350	-450	5	-1.97	92599000	4103	57.10	22800	23050	22350	29600	16000	22800	22568.61	11.15	0	4	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3644	4.17	0.33	12	0.03	5357.00	67130.00	27600	20240329	-19.02	14660	20230726	52.46	27600	-19.02	20240329	16910	32.17	20240104	27600	-19.02	20240329	14660	52.46	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
64	20240419	100417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	0	3	0.00	42673850	1892	26.33	22800	22800	22400	29600	16000	22800	22554.89	11.15	0	115	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3717	4.26	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
65	20240419	090414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-150	5	-0.66	567800	25	0.35	22800	22800	22600	29600	16000	22800	22712.00	11.15	0	15	23300	23050	22700	22450	22100	23175	22575	84	6800	500	16870	50	1	16303886	3693	4.23	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.28	N	036530	500	83 억		1818269	N	N	12	N	00	N
66	20240418	160414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	200	2	0.88	162980800	7185	78.90	22350	22950	22350	29350	15850	22600	22683.38	11.14	0	2718	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3717	4.26	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.28	N	036530	500	83 억		1816294	N	N	12	N	00	N
67	20240418	150415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	146548400	6462	70.96	22350	22950	22350	29350	15850	22600	22678.49	11.14	0	2435	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3701	4.24	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
68	20240418	140416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	126983000	5598	61.47	22350	22950	22350	29350	15850	22600	22683.64	11.14	0	1981	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3685	4.22	0.34	12	0.03	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
69	20240418	130415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	150	2	0.66	107533550	4739	52.04	22350	22950	22350	29350	15850	22600	22691.19	11.14	0	1803	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3709	4.25	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
70	20240418	120415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	50	2	0.22	94714950	4175	45.84	22350	22950	22350	29350	15850	22600	22686.22	11.14	0	1487	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3693	4.23	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
71	20240418	110415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	350	2	1.55	70312600	3105	34.09	22350	22950	22350	29350	15850	22600	22644.96	11.14	0	979	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3742	4.28	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
72	20240418	100416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	100	2	0.44	20979000	929	10.20	22350	22800	22350	29350	15850	22600	22582.35	11.14	0	312	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3701	4.24	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
73	20240418	090415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	0	3	0.00	1213900	54	0.59	22350	22600	22350	29350	15850	22600	22479.63	11.14	0	3	23166	22882	22666	22382	22166	22775	22275	84	6750	500	16720	50	1	16303886	3685	4.22	0.34	12	0.00	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1816294	N	N	5	N	00	N
74	20240417	160409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	202124450	8942	61.76	22950	22950	22450	29400	15900	22650	22603.94	11.15	0	-262	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1818484	N	N	5	N	00	N
75	20240417	150417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	176717450	7816	53.98	22950	22950	22450	29400	15900	22650	22609.70	11.15	0	-529	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
76	20240417	140414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	157502250	6966	48.11	22950	22950	22450	29400	15900	22650	22610.14	11.15	0	-798	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
77	20240417	130416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22450	-200	5	-0.88	141197550	6242	43.11	22950	22950	22450	29400	15900	22650	22620.56	11.15	0	-921	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3660	4.19	0.33	12	0.04	5357.00	67130.00	27600	20240329	-18.66	14660	20230726	53.14	27600	-18.66	20240329	16910	32.76	20240104	27600	-18.66	20240329	14660	53.14	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
78	20240417	120416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	50	2	0.22	94392500	4169	28.79	22950	22950	22450	29400	15900	22650	22641.52	11.15	0	-1414	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3701	4.24	0.34	12	0.03	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
79	20240417	110419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-100	5	-0.44	88296950	3899	26.93	22950	22950	22450	29400	15900	22650	22646.05	11.15	0	-1362	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3677	4.21	0.34	12	0.02	5357.00	67130.00	27600	20240329	-18.30	14660	20230726	53.82	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14660	53.82	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
80	20240417	100413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	200	2	0.88	37817450	1662	11.48	22950	22950	22450	29400	15900	22650	22754.18	11.15	0	14	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3725	4.27	0.34	12	0.01	5357.00	67130.00	27600	20240329	-17.21	14660	20230726	55.87	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14660	55.87	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
81	20240417	090413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22900	250	2	1.10	390100	17	0.12	22950	22950	22900	29400	15900	22650	22947.06	11.15	0	4	24416	23532	23066	22182	21716	23300	21950	84	6750	500	16760	50	1	16303886	3734	4.27	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.03	14660	20230726	56.21	27600	-17.03	20240329	16910	35.42	20240104	27600	-17.03	20240329	14660	56.21	20230726	0.28	N	036530	500	83 억		1818484	N	N	26	N	00	N
82	20240416	160416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-1100	5	-4.63	331069550	14384	104.51	23700	23950	22600	30850	16650	23750	23015.01	11.17	0	-1802	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3693	4.23	0.34	12	0.09	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.27	N	036530	500	83 억		1821222	N	N	26	N	00	N
83	20240416	150413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-800	5	-3.37	289552950	12557	91.24	23700	23950	22600	30850	16650	23750	23057.43	11.17	0	-1807	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3742	4.28	0.34	12	0.08	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
84	20240416	140413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-950	5	-4.00	264521150	11466	83.31	23700	23950	22600	30850	16650	23750	23068.26	11.17	0	-1285	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3717	4.26	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
85	20240416	130414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-500	5	-2.11	237401300	10286	74.74	23700	23950	22600	30850	16650	23750	23078.08	11.17	0	-771	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3791	4.34	0.35	12	0.06	5357.00	67130.00	27600	20240329	-15.76	14660	20230726	58.59	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	14660	58.59	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
86	20240416	120416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-750	5	-3.16	208500800	9038	65.67	23700	23950	22600	30850	16650	23750	23067.08	11.17	0	-183	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3750	4.29	0.34	12	0.06	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
87	20240416	110414	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-800	5	-3.37	172856350	7481	54.36	23700	23950	22600	30850	16650	23750	23103.46	11.17	0	-340	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3742	4.28	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
88	20240416	100409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23100	-650	5	-2.74	94363300	4041	29.36	23700	23950	23000	30850	16650	23750	23348.49	11.17	0	-511	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3766	4.31	0.34	12	0.02	5357.00	67130.00	27600	20240329	-16.30	14660	20230726	57.57	27600	-16.30	20240329	16910	36.61	20240104	27600	-16.30	20240329	14660	57.57	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
89	20240416	090409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23950	200	2	0.84	12611350	532	3.87	23700	23950	23500	30850	16650	23750	23702.89	11.17	0	6	24116	23932	23566	23382	23016	24025	23475	84	7100	500	17570	50	1	16303886	3905	4.47	0.36	12	0.00	5357.00	67130.00	27600	20240329	-13.22	14660	20230726	63.37	27600	-13.22	20240329	16910	41.63	20240104	27600	-13.22	20240329	14660	63.37	20230726	0.27	N	036530	500	83 억		1821222	N	N	114	N	00	N
90	20240415	160408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	317952600	13558	45.57	23250	23750	23200	30900	16700	23800	23451.11	11.15	0	3532	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3872	4.43	0.35	12	0.08	5357.00	67130.00	27600	20240329	-13.95	14660	20230726	62.01	27600	-13.95	20240329	16910	40.45	20240104	27600	-13.95	20240329	14660	62.01	20230726	0.28	N	036530	500	83 억		1818312	N	N	114	N	00	N
91	20240415	150412	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	281625800	12026	40.42	23250	23750	23200	30900	16700	23800	23417.86	11.15	0	2997	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3864	4.42	0.35	12	0.07	5357.00	67130.00	27600	20240329	-14.13	14660	20230726	61.66	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	14660	61.66	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
92	20240415	140407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	-200	5	-0.84	242981900	10392	34.93	23250	23750	23200	30900	16700	23800	23381.35	11.15	0	2197	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3848	4.41	0.35	12	0.06	5357.00	67130.00	27600	20240329	-14.49	14660	20230726	60.98	27600	-14.49	20240329	16910	39.56	20240104	27600	-14.49	20240329	14660	60.98	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
93	20240415	130405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23450	-350	5	-1.47	223626850	9570	32.16	23250	23750	23200	30900	16700	23800	23367.17	11.15	0	1754	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3823	4.38	0.35	12	0.06	5357.00	67130.00	27600	20240329	-15.04	14660	20230726	59.96	27600	-15.04	20240329	16910	38.68	20240104	27600	-15.04	20240329	14660	59.96	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
94	20240415	120410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	-250	5	-1.05	194349250	8327	27.99	23250	23750	23200	30900	16700	23800	23339.26	11.15	0	1701	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3840	4.40	0.35	12	0.05	5357.00	67130.00	27600	20240329	-14.67	14660	20230726	60.64	27600	-14.67	20240329	16910	39.27	20240104	27600	-14.67	20240329	14660	60.64	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
95	20240415	110409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	-550	5	-2.31	125250400	5362	18.02	23250	23750	23200	30900	16700	23800	23358.32	11.15	0	-153	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3791	4.34	0.35	12	0.03	5357.00	67130.00	27600	20240329	-15.76	14660	20230726	58.59	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	14660	58.59	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
96	20240415	100409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23450	-350	5	-1.47	91624300	3920	13.17	23250	23750	23250	30900	16700	23800	23372.78	11.15	0	88	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3823	4.38	0.35	12	0.02	5357.00	67130.00	27600	20240329	-15.04	14660	20230726	59.96	27600	-15.04	20240329	16910	38.68	20240104	27600	-15.04	20240329	14660	59.96	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
97	20240415	090410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23450	-350	5	-1.47	14261050	612	2.06	23250	23750	23250	30900	16700	23800	23296.61	11.15	0	143	25200	24500	24050	23350	22900	24275	23125	84	7100	500	17610	50	1	16303886	3823	4.38	0.35	12	0.00	5357.00	67130.00	27600	20240329	-15.04	14660	20230726	59.96	27600	-15.04	20240329	16910	38.68	20240104	27600	-15.04	20240329	14660	59.96	20230726	0.28	N	036530	500	83 억		1818312	N	N	171	N	00	N
98	20240412	160408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23800	-600	5	-2.46	714105750	29752	128.32	24500	24750	23600	31700	17100	24400	24001.94	11.16	0	-1258	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3880	4.44	0.35	12	0.18	5357.00	67130.00	27600	20240329	-13.77	14660	20230726	62.35	27600	-13.77	20240329	16910	40.75	20240104	27600	-13.77	20240329	14660	62.35	20230726	0.27	N	036530	500	83 억		1819937	N	N	171	N	00	N
99	20240412	150408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23700	-700	5	-2.87	655404350	27276	117.65	24500	24750	23600	31700	17100	24400	24028.61	11.16	0	-1046	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3864	4.42	0.35	12	0.17	5357.00	67130.00	27600	20240329	-14.13	14660	20230726	61.66	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	14660	61.66	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
100	20240412	140408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23850	-550	5	-2.25	467017400	19344	83.43	24500	24750	23800	31700	17100	24400	24142.75	11.16	0	-309	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3888	4.45	0.36	12	0.12	5357.00	67130.00	27600	20240329	-13.59	14660	20230726	62.69	27600	-13.59	20240329	16910	41.04	20240104	27600	-13.59	20240329	14660	62.69	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
101	20240412	130405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	-300	5	-1.23	335266100	13842	59.70	24500	24750	23850	31700	17100	24400	24220.93	11.16	0	1075	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3929	4.50	0.36	12	0.08	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
102	20240412	120408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	100	2	0.41	262022450	10826	46.69	24500	24750	23850	31700	17100	24400	24203.07	11.16	0	1313	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3994	4.57	0.36	12	0.07	5357.00	67130.00	27600	20240329	-11.23	14660	20230726	67.12	27600	-11.23	20240329	16910	44.88	20240104	27600	-11.23	20240329	14660	67.12	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
103	20240412	110404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	100	2	0.41	241275300	9978	43.04	24500	24750	23850	31700	17100	24400	24180.73	11.16	0	1159	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3994	4.57	0.36	12	0.06	5357.00	67130.00	27600	20240329	-11.23	14660	20230726	67.12	27600	-11.23	20240329	16910	44.88	20240104	27600	-11.23	20240329	14660	67.12	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
104	20240412	100406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24200	-200	5	-0.82	171357000	7113	30.68	24500	24500	23850	31700	17100	24400	24090.68	11.16	0	1789	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3946	4.52	0.36	12	0.04	5357.00	67130.00	27600	20240329	-12.32	14660	20230726	65.08	27600	-12.32	20240329	16910	43.11	20240104	27600	-12.32	20240329	14660	65.08	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
105	20240412	090406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24500	100	2	0.41	587300	24	0.10	24500	24500	24400	31700	17100	24400	24470.83	11.16	0	-5	25200	24800	24200	23800	23200	25000	24000	84	7300	500	18050	50	1	16303886	3994	4.57	0.36	12	0.00	5357.00	67130.00	27600	20240329	-11.23	14660	20230726	67.12	27600	-11.23	20240329	16910	44.88	20240104	27600	-11.23	20240329	14660	67.12	20230726	0.27	N	036530	500	83 억		1819937	N	N	3	N	00	N
106	20240411	160403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	100	2	0.41	560105750	23175	152.70	24300	24600	23600	31550	17050	24300	24168.28	11.11	0	7914	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3978	4.55	0.36	12	0.14	5357.00	67130.00	27600	20240329	-11.59	14660	20230726	66.44	27600	-11.59	20240329	16910	44.29	20240104	27600	-11.59	20240329	14660	66.44	20230726	0.28	N	036530	500	83 억		1811659	N	N	3	N	00	N
107	20240411	150409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	100	2	0.41	542188800	22440	147.86	24300	24600	23600	31550	17050	24300	24161.71	11.11	0	7852	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3978	4.55	0.36	12	0.14	5357.00	67130.00	27600	20240329	-11.59	14660	20230726	66.44	27600	-11.59	20240329	16910	44.29	20240104	27600	-11.59	20240329	14660	66.44	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
108	20240411	140408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24550	250	2	1.03	499954100	20718	136.51	24300	24600	23600	31550	17050	24300	24131.39	11.11	0	8125	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	4003	4.58	0.37	12	0.13	5357.00	67130.00	27600	20240329	-11.05	14660	20230726	67.46	27600	-11.05	20240329	16910	45.18	20240104	27600	-11.05	20240329	14660	67.46	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
109	20240411	130400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24350	50	2	0.21	436155800	18099	119.25	24300	24450	23600	31550	17050	24300	24098.34	11.11	0	7607	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3970	4.55	0.36	12	0.11	5357.00	67130.00	27600	20240329	-11.78	14660	20230726	66.10	27600	-11.78	20240329	16910	44.00	20240104	27600	-11.78	20240329	14660	66.10	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
110	20240411	120405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	0	3	0.00	337378100	14049	92.57	24300	24400	23600	31550	17050	24300	24014.39	11.11	0	4897	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3962	4.54	0.36	12	0.09	5357.00	67130.00	27600	20240329	-11.96	14660	20230726	65.76	27600	-11.96	20240329	16910	43.70	20240104	27600	-11.96	20240329	14660	65.76	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
111	20240411	110402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	-200	5	-0.82	259364300	10826	71.33	24300	24300	23600	31550	17050	24300	23957.54	11.11	0	3559	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3929	4.50	0.36	12	0.07	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
112	20240411	100406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	-200	5	-0.82	207910300	8695	57.29	24300	24300	23600	31550	17050	24300	23911.48	11.11	0	3379	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3929	4.50	0.36	12	0.05	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
113	20240411	090404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24050	-250	5	-1.03	9657650	398	2.62	24300	24300	24050	31550	17050	24300	24265.45	11.11	0	-75	24866	24582	24116	23832	23366	24725	23975	84	7250	500	17980	50	1	16303886	3921	4.49	0.36	12	0.00	5357.00	67130.00	27600	20240329	-12.86	14660	20230726	64.05	27600	-12.86	20240329	16910	42.22	20240104	27600	-12.86	20240329	14660	64.05	20230726	0.28	N	036530	500	83 억		1811659	N	N	25	N	00	N
114	20240409	160359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	400	2	1.67	362755950	15030	66.21	23650	24400	23650	31050	16750	23900	24135.45	11.09	0	3236	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3962	4.54	0.36	12	0.09	5357.00	67130.00	27600	20240329	-11.96	14660	20230726	65.76	27600	-11.96	20240329	16910	43.70	20240104	27600	-11.96	20240329	14660	65.76	20230726	0.30	N	036530	500	83 억		1808675	N	N	25	N	00	N
115	20240409	150400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24300	400	2	1.67	323356750	13410	59.07	23650	24400	23650	31050	16750	23900	24113.11	11.09	0	2947	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3962	4.54	0.36	12	0.08	5357.00	67130.00	27600	20240329	-11.96	14660	20230726	65.76	27600	-11.96	20240329	16910	43.70	20240104	27600	-11.96	20240329	14660	65.76	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
116	20240409	140404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24400	500	2	2.09	278569800	11565	50.94	23650	24400	23650	31050	16750	23900	24087.32	11.09	0	2302	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3978	4.55	0.36	12	0.07	5357.00	67130.00	27600	20240329	-11.59	14660	20230726	66.44	27600	-11.59	20240329	16910	44.29	20240104	27600	-11.59	20240329	14660	66.44	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
117	20240409	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	200	2	0.84	213894000	8898	39.20	23650	24350	23650	31050	16750	23900	24038.44	11.09	0	1713	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3929	4.50	0.36	12	0.05	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
118	20240409	120402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	200	2	0.84	195141100	8119	35.76	23650	24350	23650	31050	16750	23900	24035.12	11.09	0	1734	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3929	4.50	0.36	12	0.05	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
119	20240409	110400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24100	200	2	0.84	151206600	6295	27.73	23650	24350	23650	31050	16750	23900	24020.11	11.09	0	1169	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3929	4.50	0.36	12	0.04	5357.00	67130.00	27600	20240329	-12.68	14660	20230726	64.39	27600	-12.68	20240329	16910	42.52	20240104	27600	-12.68	20240329	14660	64.39	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
120	20240409	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24250	350	2	1.46	78162300	3269	14.40	23650	24300	23650	31050	16750	23900	23910.16	11.09	0	1266	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3954	4.53	0.36	12	0.02	5357.00	67130.00	27600	20240329	-12.14	14660	20230726	65.42	27600	-12.14	20240329	16910	43.41	20240104	27600	-12.14	20240329	14660	65.42	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
121	20240409	090404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	-150	5	-0.63	17873650	754	3.32	23650	23950	23650	31050	16750	23900	23705.11	11.09	0	514	24600	24250	23850	23500	23100	24275	23525	84	7150	500	17680	50	1	16303886	3872	4.43	0.35	12	0.00	5357.00	67130.00	27600	20240329	-13.95	14660	20230726	62.01	27600	-13.95	20240329	16910	40.45	20240104	27600	-13.95	20240329	14660	62.01	20230726	0.30	N	036530	500	83 억		1808675	N	N	0	N	00	N
122	20240408	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23900	50	2	0.21	540386100	22685	69.60	23900	24200	23450	31000	16700	23850	23821.30	11.08	0	1430	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3897	4.46	0.36	12	0.14	5357.00	67130.00	27600	20240329	-13.41	14660	20230726	63.03	27600	-13.41	20240329	16910	41.34	20240104	27600	-13.41	20240329	14660	63.03	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
123	20240408	150400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	24000	150	2	0.63	515975050	21664	66.47	23900	24200	23450	31000	16700	23850	23817.16	11.08	0	1027	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3913	4.48	0.36	12	0.13	5357.00	67130.00	27600	20240329	-13.04	14660	20230726	63.71	27600	-13.04	20240329	16910	41.93	20240104	27600	-13.04	20240329	14660	63.71	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
124	20240408	140402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23700	-150	5	-0.63	314844600	13273	40.72	23900	24200	23450	31000	16700	23850	23720.68	11.08	0	851	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3864	4.42	0.35	12	0.08	5357.00	67130.00	27600	20240329	-14.13	14660	20230726	61.66	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	14660	61.66	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
125	20240408	130359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23750	-100	5	-0.42	274866600	11588	35.55	23900	24200	23450	31000	16700	23850	23719.93	11.08	0	842	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3872	4.43	0.35	12	0.07	5357.00	67130.00	27600	20240329	-13.95	14660	20230726	62.01	27600	-13.95	20240329	16910	40.45	20240104	27600	-13.95	20240329	14660	62.01	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
126	20240408	120400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	-250	5	-1.05	208297850	8791	26.97	23900	24200	23450	31000	16700	23850	23694.44	11.08	0	490	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3848	4.41	0.35	12	0.05	5357.00	67130.00	27600	20240329	-14.49	14660	20230726	60.98	27600	-14.49	20240329	16910	39.56	20240104	27600	-14.49	20240329	14660	60.98	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
127	20240408	110401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23600	-250	5	-1.05	178839150	7543	23.14	23900	24200	23450	31000	16700	23850	23709.29	11.08	0	721	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3848	4.41	0.35	12	0.05	5357.00	67130.00	27600	20240329	-14.49	14660	20230726	60.98	27600	-14.49	20240329	16910	39.56	20240104	27600	-14.49	20240329	14660	60.98	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
128	20240408	100357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	-300	5	-1.26	143333750	6038	18.53	23900	24200	23450	31000	16700	23850	23738.61	11.08	0	596	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3840	4.40	0.35	12	0.04	5357.00	67130.00	27600	20240329	-14.67	14660	20230726	60.64	27600	-14.67	20240329	16910	39.27	20240104	27600	-14.67	20240329	14660	60.64	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
129	20240408	090400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23800	-50	5	-0.21	44048500	1836	5.63	23900	24200	23600	31000	16700	23850	23991.56	11.08	0	-864	24783	24316	23383	22916	21983	24550	23150	84	7150	500	17640	50	1	16303886	3880	4.44	0.35	12	0.01	5357.00	67130.00	27600	20240329	-13.77	14660	20230726	62.35	27600	-13.77	20240329	16910	40.75	20240104	27600	-13.77	20240329	14660	62.35	20230726	0.33	N	036530	500	83 억		1806488	N	N	210	N	00	N
130	20240405	160401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23850	1100	2	4.84	755409050	32453	104.13	22500	23850	22450	29550	15950	22750	23275.85	11.02	0	8398	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3888	4.45	0.36	12	0.20	5357.00	67130.00	27600	20240329	-13.59	14660	20230726	62.69	27600	-13.59	20240329	16910	41.04	20240104	27600	-13.59	20240329	14660	62.69	20230726	0.34	N	036530	500	83 억		1797021	N	N	210	N	00	N
131	20240405	150358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23700	950	2	4.18	592196000	25577	82.07	22500	23800	22450	29550	15950	22750	23153.46	11.02	0	7761	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3864	4.42	0.35	12	0.16	5357.00	67130.00	27600	20240329	-14.13	14660	20230726	61.66	27600	-14.13	20240329	16910	40.15	20240104	27600	-14.13	20240329	14660	61.66	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
132	20240405	140357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23550	800	2	3.52	471178850	20464	65.66	22500	23700	22450	29550	15950	22750	23024.77	11.02	0	7961	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3840	4.40	0.35	12	0.13	5357.00	67130.00	27600	20240329	-14.67	14660	20230726	60.64	27600	-14.67	20240329	16910	39.27	20240104	27600	-14.67	20240329	14660	60.64	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
133	20240405	130357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	500	2	2.20	337072050	14740	47.30	22500	23300	22450	29550	15950	22750	22867.85	11.02	0	6251	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3791	4.34	0.35	12	0.09	5357.00	67130.00	27600	20240329	-15.76	14660	20230726	58.59	27600	-15.76	20240329	16910	37.49	20240104	27600	-15.76	20240329	14660	58.59	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
134	20240405	120357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	250	2	1.10	232897650	10249	32.89	22500	23100	22450	29550	15950	22750	22723.94	11.02	0	5520	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3750	4.29	0.34	12	0.06	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
135	20240405	110400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	300	2	1.32	199627900	8802	28.24	22500	23050	22450	29550	15950	22750	22679.83	11.02	0	4705	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3758	4.30	0.34	12	0.05	5357.00	67130.00	27600	20240329	-16.49	14660	20230726	57.23	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	14660	57.23	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
136	20240405	100331	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	0	3	0.00	152775450	6753	21.67	22500	22950	22450	29550	15950	22750	22623.35	11.02	0	4059	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3709	4.25	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
137	20240405	090355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	0	3	0.00	18240400	808	2.59	22500	22750	22500	29550	15950	22750	22574.75	11.02	0	257	23516	23132	22766	22382	22016	23325	22575	84	6800	500	16830	50	1	16303886	3709	4.25	0.34	12	0.00	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.34	N	036530	500	83 억		1797021	N	N	1	N	00	N
138	20240404	160354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	100	2	0.44	703193950	30931	231.33	22500	23150	22400	29400	15900	22650	22734.37	11.01	0	-3099	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3709	4.25	0.34	12	0.19	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.32	N	036530	500	83 억		1794396	N	N	1	N	00	N
139	20240404	150353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	100	2	0.44	674327300	29663	221.85	22500	23150	22400	29400	15900	22650	22733.14	11.01	0	-2935	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3709	4.25	0.34	12	0.18	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
140	20240404	140354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	200	2	0.88	630917050	27755	207.58	22500	23150	22400	29400	15900	22650	22731.86	11.01	0	-2526	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3725	4.27	0.34	12	0.17	5357.00	67130.00	27600	20240329	-17.21	14660	20230726	55.87	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14660	55.87	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
141	20240404	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	268534150	11908	89.06	22500	22750	22400	29400	15900	22650	22550.15	11.01	0	207	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
142	20240404	120352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	238539450	10585	79.16	22500	22750	22400	29400	15900	22650	22534.85	11.01	0	694	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
143	20240404	110352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	159043650	7054	52.76	22500	22750	22400	29400	15900	22650	22545.55	11.01	0	676	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.04	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
144	20240404	100352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	0	3	0.00	87521900	3891	29.10	22500	22750	22400	29400	15900	22650	22490.55	11.01	0	933	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3693	4.23	0.34	12	0.02	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
145	20240404	090353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-50	5	-0.22	19909500	884	6.61	22500	22650	22500	29400	15900	22650	22511.06	11.01	0	594	23050	22850	22500	22300	21950	22950	22400	84	6750	500	16760	50	1	16303886	3685	4.22	0.34	12	0.01	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.32	N	036530	500	83 억		1794396	N	N	0	N	00	N
146	20240403	160353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	292593300	13043	31.34	22300	22700	22150	29550	15950	22750	22432.98	10.99	0	2254	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3693	4.23	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
147	20240403	150351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-200	5	-0.88	274789450	12252	29.44	22300	22700	22150	29550	15950	22750	22428.13	10.99	0	2189	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3677	4.21	0.34	12	0.08	5357.00	67130.00	27600	20240329	-18.30	14660	20230726	53.82	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14660	53.82	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
148	20240403	140350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-50	5	-0.22	248272100	11076	26.61	22300	22700	22150	29550	15950	22750	22415.32	10.99	0	2294	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3701	4.24	0.34	12	0.07	5357.00	67130.00	27600	20240329	-17.75	14660	20230726	54.84	27600	-17.75	20240329	16910	34.24	20240104	27600	-17.75	20240329	14660	54.84	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
149	20240403	130350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22550	-200	5	-0.88	230189500	10274	24.69	22300	22650	22150	29550	15950	22750	22405.05	10.99	0	2192	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3677	4.21	0.34	12	0.06	5357.00	67130.00	27600	20240329	-18.30	14660	20230726	53.82	27600	-18.30	20240329	16910	33.35	20240104	27600	-18.30	20240329	14660	53.82	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
150	20240403	120351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22650	-100	5	-0.44	209569400	9359	22.49	22300	22650	22150	29550	15950	22750	22392.29	10.99	0	2107	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3693	4.23	0.34	12	0.06	5357.00	67130.00	27600	20240329	-17.93	14660	20230726	54.50	27600	-17.93	20240329	16910	33.94	20240104	27600	-17.93	20240329	14660	54.50	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
151	20240403	110351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22500	-250	5	-1.10	170342650	7618	18.30	22300	22650	22150	29550	15950	22750	22360.55	10.99	0	1784	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3668	4.20	0.34	12	0.05	5357.00	67130.00	27600	20240329	-18.48	14660	20230726	53.48	27600	-18.48	20240329	16910	33.06	20240104	27600	-18.48	20240329	14660	53.48	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
152	20240403	100351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22600	-150	5	-0.66	132235600	5926	14.24	22300	22650	22150	29550	15950	22750	22314.48	10.99	0	1473	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3685	4.22	0.34	12	0.04	5357.00	67130.00	27600	20240329	-18.12	14660	20230726	54.16	27600	-18.12	20240329	16910	33.65	20240104	27600	-18.12	20240329	14660	54.16	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
153	20240403	090352	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22250	-500	5	-2.20	29533750	1324	3.18	22300	22500	22250	29550	15950	22750	22306.46	10.99	0	85	23783	23266	22983	22466	22183	23125	22325	84	6800	500	16830	50	1	16303886	3628	4.15	0.33	12	0.01	5357.00	67130.00	27600	20240329	-19.38	14660	20230726	51.77	27600	-19.38	20240329	16910	31.58	20240104	27600	-19.38	20240329	14660	51.77	20230726	0.31	N	036530	500	83 억		1791687	N	N	21	N	00	N
154	20240402	160343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-600	5	-2.57	925354400	40240	43.95	23100	23500	22700	30350	16350	23350	22995.95	10.95	0	6008	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3709	4.25	0.34	12	0.25	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.18	N	036530	500	83 억		1785114	N	N	21	N	00	N
155	20240402	150350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-600	5	-2.57	875062850	38029	41.53	23100	23500	22750	30350	16350	23350	23010.41	10.95	0	5296	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3709	4.25	0.34	12	0.23	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
156	20240402	140351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	-500	5	-2.14	792297500	34403	37.57	23100	23500	22750	30350	16350	23350	23029.90	10.95	0	5354	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3725	4.27	0.34	12	0.21	5357.00	67130.00	27600	20240329	-17.21	14660	20230726	55.87	27600	-17.21	20240329	16910	35.13	20240104	27600	-17.21	20240329	14660	55.87	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
157	20240402	130345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	-350	5	-1.50	732475000	31780	34.71	23100	23500	22750	30350	16350	23350	23048.30	10.95	0	4991	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3750	4.29	0.34	12	0.19	5357.00	67130.00	27600	20240329	-16.67	14660	20230726	56.89	27600	-16.67	20240329	16910	36.01	20240104	27600	-16.67	20240329	14660	56.89	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
158	20240402	120345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-550	5	-2.36	670618750	29071	31.75	23100	23500	22750	30350	16350	23350	23068.31	10.95	0	4466	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3717	4.26	0.34	12	0.18	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
159	20240402	110347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	-300	5	-1.28	490803050	21210	23.16	23100	23500	22900	30350	16350	23350	23140.17	10.95	0	3151	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3758	4.30	0.34	12	0.13	5357.00	67130.00	27600	20240329	-16.49	14660	20230726	57.23	27600	-16.49	20240329	16910	36.31	20240104	27600	-16.49	20240329	14660	57.23	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
160	20240402	100346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23400	50	2	0.21	357929350	15462	16.89	23100	23500	22900	30350	16350	23350	23148.97	10.95	0	3035	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3815	4.37	0.35	12	0.09	5357.00	67130.00	27600	20240329	-15.22	14660	20230726	59.62	27600	-15.22	20240329	16910	38.38	20240104	27600	-15.22	20240329	14660	59.62	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
161	20240402	090345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	0	3	0.00	23762100	1027	1.12	23100	23350	23100	30350	16350	23350	23137.39	10.95	0	254	24050	23700	23150	22800	22250	23875	22975	84	7000	500	17270	50	1	16303886	3807	4.36	0.35	12	0.01	5357.00	67130.00	27600	20240329	-15.40	14660	20230726	59.28	27600	-15.40	20240329	16910	38.08	20240104	27600	-15.40	20240329	14660	59.28	20230726	0.18	N	036530	500	83 억		1785114	N	N	0	N	00	N
162	20240401	160344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	-100	5	-0.43	2091403650	90946	8.95	22850	23500	22600	30450	16450	23450	22995.84	10.72	0	18417	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3807	4.36	0.35	12	0.56	5357.00	67130.00	27600	20240329	-15.40	14660	20230726	59.28	27600	-15.40	20240329	16910	38.08	20240104	27600	-15.40	20240329	14660	59.28	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
163	20240401	150345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23300	-150	5	-0.64	1905607650	82978	8.16	22850	23500	22600	30450	16450	23450	22965.04	10.72	0	18376	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3799	4.35	0.35	12	0.51	5357.00	67130.00	27600	20240329	-15.58	14660	20230726	58.94	27600	-15.58	20240329	16910	37.79	20240104	27600	-15.58	20240329	14660	58.94	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
164	20240401	140343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	-250	5	-1.07	1803726000	78583	7.73	22850	23500	22600	30450	16450	23450	22952.94	10.72	0	17881	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3783	4.33	0.35	12	0.48	5357.00	67130.00	27600	20240329	-15.94	14660	20230726	58.25	27600	-15.94	20240329	16910	37.20	20240104	27600	-15.94	20240329	14660	58.25	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
165	20240401	130344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	-300	5	-1.28	1654349300	72108	7.09	22850	23500	22600	30450	16450	23450	22942.45	10.72	0	14285	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3774	4.32	0.34	12	0.44	5357.00	67130.00	27600	20240329	-16.12	14660	20230726	57.91	27600	-16.12	20240329	16910	36.90	20240104	27600	-16.12	20240329	14660	57.91	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
166	20240401	120346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	-500	5	-2.13	1518883400	66236	6.52	22850	23500	22600	30450	16450	23450	22931.15	10.72	0	11384	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3742	4.28	0.34	12	0.41	5357.00	67130.00	27600	20240329	-16.85	14660	20230726	56.55	27600	-16.85	20240329	16910	35.72	20240104	27600	-16.85	20240329	14660	56.55	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
167	20240401	110345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22750	-700	5	-2.99	1189760550	51862	5.10	22850	23500	22600	30450	16450	23450	22940.60	10.72	0	10785	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3709	4.25	0.34	12	0.32	5357.00	67130.00	27600	20240329	-17.57	14660	20230726	55.18	27600	-17.57	20240329	16910	34.54	20240104	27600	-17.57	20240329	14660	55.18	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
168	20240401	100343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	-100	5	-0.43	854973500	37277	3.67	22850	23500	22600	30450	16450	23450	22935.27	10.72	0	8296	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3807	4.36	0.35	12	0.23	5357.00	67130.00	27600	20240329	-15.40	14660	20230726	59.28	27600	-15.40	20240329	16910	38.08	20240104	27600	-15.40	20240329	14660	59.28	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N
169	20240401	090343	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22800	-650	5	-2.77	311105700	13653	1.34	22850	22900	22600	30450	16450	23450	22785.16	10.72	0	1515	29750	26600	24450	21300	19150	28175	22875	84	7000	500	17350	50	1	16303886	3717	4.26	0.34	12	0.08	5357.00	67130.00	27600	20240329	-17.39	14660	20230726	55.53	27600	-17.39	20240329	16910	34.83	20240104	27600	-17.39	20240329	14660	55.53	20230726	0.17	N	036530	500	83 억		1748146	N	N	0	N	00	N