KissMeData/034730/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	176200	18100	2	11.45	604189010300	3568638	267.12	164500	180900	157000	205500	110700	158100	169287.13	24.03	-149452	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	128975	-16.79	0.57	12	4.88	-10496.00	307557.00	212000	20240223	-16.89	134700	20231006	30.81	212000	-16.89	20240223	143200	23.04	20240530	212000	-16.89	20240223	134700	30.81	20231006	0.26	N	034730	200	160 억	17587394	N	N	282	N	N
3	20240531	150432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	176400	18300	2	11.57	549835962400	3260776	244.08	164500	180900	157000	205500	110700	158100	168621.33	24.03	-115022	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	129122	-16.81	0.57	12	4.45	-10496.00	307557.00	212000	20240223	-16.79	134700	20231006	30.96	212000	-16.79	20240223	143200	23.18	20240530	212000	-16.79	20240223	134700	30.96	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
4	20240531	140432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170600	12500	2	7.91	313241239300	1905004	142.60	164500	171200	157000	205500	110700	158100	164430.88	24.03	-41344	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	124876	-16.25	0.55	12	2.60	-10496.00	307557.00	212000	20240223	-19.53	134700	20231006	26.65	212000	-19.53	20240223	143200	19.13	20240530	212000	-19.53	20240223	134700	26.65	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
5	20240531	130434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	2400	2	1.52	227561326200	1390714	104.10	164500	169500	157000	205500	110700	158100	163629.29	24.03	-65116	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	117483	-15.29	0.52	12	1.90	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	143200	12.08	20240530	212000	-24.29	20240223	134700	19.15	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
6	20240531	120435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159700	1600	2	1.01	217788112400	1329665	99.53	164500	169500	157000	205500	110700	158100	163791.89	24.03	-62035	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	116898	-15.22	0.52	12	1.82	-10496.00	307557.00	212000	20240223	-24.67	134700	20231006	18.56	212000	-24.67	20240223	143200	11.52	20240530	212000	-24.67	20240223	134700	18.56	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
7	20240531	110433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	4300	2	2.72	200552980000	1222494	91.51	164500	169500	157000	205500	110700	158100	164052.52	24.03	-57102	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	118874	-15.47	0.53	12	1.67	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	143200	13.41	20240530	212000	-23.40	20240223	134700	20.56	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
8	20240531	100435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	4200	2	2.66	168780453200	1027879	76.94	164500	169500	157000	205500	110700	158100	164202.89	24.03	-52027	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	118801	-15.46	0.53	12	1.40	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	143200	13.34	20240530	212000	-23.44	20240223	134700	20.49	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
9	20240531	090432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164700	6600	2	4.17	79845838400	479068	35.86	164500	169500	163300	205500	110700	158100	166669.83	24.03	-2487	180833	169466	156333	144966	131833	175150	150650	160	47400	200	120150	100	1	73198329	120558	-15.69	0.54	12	0.65	-10496.00	307557.00	212000	20240223	-22.31	134700	20231006	22.27	212000	-22.31	20240223	143200	15.01	20240530	212000	-22.31	20240223	134700	22.27	20231006	0.26	N	034730	200	160 억	17587394	N	N	423	N	N
10	20240530	160430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158100	13400	2	9.26	186822576200	1181341	432.58	143300	167700	143200	188100	101300	144700	158144.60	24.49	-218860	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	115727	-15.06	0.51	12	1.61	-10496.00	307557.00	212000	20240223	-25.42	134700	20231006	17.37	212000	-25.42	20240223	143200	10.41	20240530	212000	-25.42	20240223	134700	17.37	20231006	0.24	N	034730	200	160 억	17923300	N	N	423	N	N
11	20240530	150431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157600	12900	2	8.91	63119144300	417305	152.81	143300	157600	143200	188100	101300	144700	151254.24	24.49	-126293	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	115361	-15.02	0.51	12	0.57	-10496.00	307557.00	212000	20240223	-25.66	134700	20231006	17.00	212000	-25.66	20240223	143200	10.06	20240530	212000	-25.66	20240223	134700	17.00	20231006	0.24	N	034730	200	160 억	17923300	Y	N	48	N	N
12	20240530	140431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144200	-500	5	-0.35	8932947800	61904	22.67	143300	145900	143200	188100	101300	144700	144303.23	24.49	-12622	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	105552	-13.74	0.47	12	0.08	-10496.00	307557.00	212000	20240223	-31.98	134700	20231006	7.05	212000	-31.98	20240223	143200	0.70	20240530	212000	-31.98	20240223	134700	7.05	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
13	20240530	130432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144500	-200	5	-0.14	7362126400	51018	18.68	143300	145900	143200	188100	101300	144700	144304.48	24.49	-10843	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	105772	-13.77	0.47	12	0.07	-10496.00	307557.00	212000	20240223	-31.84	134700	20231006	7.28	212000	-31.84	20240223	143200	0.91	20240530	212000	-31.84	20240223	134700	7.28	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
14	20240530	120431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144200	-500	5	-0.35	6446440900	44671	16.36	143300	145900	143200	188100	101300	144700	144309.29	24.49	-9568	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	105552	-13.74	0.47	12	0.06	-10496.00	307557.00	212000	20240223	-31.98	134700	20231006	7.05	212000	-31.98	20240223	143200	0.70	20240530	212000	-31.98	20240223	134700	7.05	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
15	20240530	110431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145400	700	2	0.48	5111579900	35459	12.98	143300	145900	143200	188100	101300	144700	144154.64	24.49	-5879	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	106430	-13.85	0.47	12	0.05	-10496.00	307557.00	212000	20240223	-31.42	134700	20231006	7.94	212000	-31.42	20240223	143200	1.54	20240530	212000	-31.42	20240223	134700	7.94	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
16	20240530	100432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144100	-600	5	-0.41	3541686200	24635	9.02	143300	144800	143200	188100	101300	144700	143766.40	24.49	-5005	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	105479	-13.73	0.47	12	0.03	-10496.00	307557.00	212000	20240223	-32.03	134700	20231006	6.98	212000	-32.03	20240223	143200	0.63	20240530	212000	-32.03	20240223	134700	6.98	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
17	20240530	090432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	143700	-1000	5	-0.69	675565700	4703	1.72	143300	144800	143300	188100	101300	144700	143645.47	24.49	-1305	151166	147932	146166	142932	141166	147050	142050	160	43400	200	109970	100	1	73198329	105186	-13.69	0.47	12	0.01	-10496.00	307557.00	212000	20240223	-32.22	134700	20231006	6.68	212000	-32.22	20240223	143300	0.28	20240530	212000	-32.22	20240223	134700	6.68	20231006	0.24	N	034730	200	160 억	17923300	N	N	48	N	N
18	20240529	160428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144700	-4300	5	-2.89	39665103600	272830	222.79	148100	149400	144400	193700	104300	149000	145384.32	24.55	-45021	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	105918	-13.79	0.47	12	0.37	-10496.00	307557.00	212000	20240223	-31.75	134700	20231006	7.42	212000	-31.75	20240223	144400	0.21	20240529	212000	-31.75	20240223	134700	7.42	20231006	0.24	N	034730	200	160 억	17969512	N	N	48	N	N
19	20240529	150428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144500	-4500	5	-3.02	34816492100	239295	195.41	148100	149400	144500	193700	104300	149000	145496.11	24.55	-43245	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	105772	-13.77	0.47	12	0.33	-10496.00	307557.00	212000	20240223	-31.84	134700	20231006	7.28	212000	-31.84	20240223	144500	0.00	20240529	212000	-31.84	20240223	134700	7.28	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
20	20240529	140429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145100	-3900	5	-2.62	28642126300	196646	160.58	148100	149400	144500	193700	104300	149000	145653.24	24.55	-45787	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	106211	-13.82	0.47	12	0.27	-10496.00	307557.00	212000	20240223	-31.56	134700	20231006	7.72	212000	-31.56	20240223	144500	0.42	20240529	212000	-31.56	20240223	134700	7.72	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
21	20240529	130428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144700	-4300	5	-2.89	23752921800	162884	133.01	148100	149400	144500	193700	104300	149000	145827.23	24.55	-45391	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	105918	-13.79	0.47	12	0.22	-10496.00	307557.00	212000	20240223	-31.75	134700	20231006	7.42	212000	-31.75	20240223	144500	0.14	20240529	212000	-31.75	20240223	134700	7.42	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
22	20240529	120431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	144500	-4500	5	-3.02	20238951000	138589	113.17	148100	149400	144500	193700	104300	149000	146035.77	24.55	-43605	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	105772	-13.77	0.47	12	0.19	-10496.00	307557.00	212000	20240223	-31.84	134700	20231006	7.28	212000	-31.84	20240223	144500	0.00	20240529	212000	-31.84	20240223	134700	7.28	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
23	20240529	110428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145000	-4000	5	-2.68	15264132400	104211	85.10	148100	149400	145000	193700	104300	149000	146473.33	24.55	-36470	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	106138	-13.81	0.47	12	0.14	-10496.00	307557.00	212000	20240223	-31.60	134700	20231006	7.65	212000	-31.60	20240223	145000	0.00	20240529	212000	-31.60	20240223	134700	7.65	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
24	20240529	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	145600	-3400	5	-2.28	9533505300	64861	52.96	148100	149400	145400	193700	104300	149000	146983.63	24.55	-29670	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	106577	-13.87	0.47	12	0.09	-10496.00	307557.00	212000	20240223	-31.32	134700	20231006	8.09	212000	-31.32	20240223	145400	0.14	20240529	212000	-31.32	20240223	134700	8.09	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
25	20240529	090424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148200	-800	5	-0.54	1206096700	8144	6.65	148100	149400	148000	193700	104300	149000	148096.35	24.55	-3329	151666	150332	149466	148132	147266	149900	147700	160	44700	200	113240	100	1	73198329	108480	-14.12	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-30.09	134700	20231006	10.02	212000	-30.09	20240223	148000	0.14	20240529	212000	-30.09	20240223	134700	10.02	20231006	0.24	N	034730	200	160 억	17969512	N	N	344	N	N
26	20240528	160425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149000	-1300	5	-0.86	18248730600	122252	136.38	150300	150800	148600	195300	105300	150300	149273.11	24.60	-20389	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109066	-14.20	0.48	12	0.17	-10496.00	307557.00	212000	20240223	-29.72	134700	20231006	10.62	212000	-29.72	20240223	148500	0.34	20240524	212000	-29.72	20240223	134700	10.62	20231006	0.24	N	034730	200	160 억	18003810	N	N	344	N	N
27	20240528	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148700	-1600	5	-1.06	16036741000	107392	119.80	150300	150800	148600	195300	105300	150300	149328.92	24.60	-20072	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	108846	-14.17	0.48	12	0.15	-10496.00	307557.00	212000	20240223	-29.86	134700	20231006	10.39	212000	-29.86	20240223	148500	0.13	20240524	212000	-29.86	20240223	134700	10.39	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
28	20240528	140427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	-800	5	-0.53	10386101600	69451	77.47	150300	150800	148900	195300	105300	150300	149545.64	24.60	-15123	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109432	-14.24	0.49	12	0.09	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	148500	0.67	20240524	212000	-29.48	20240223	134700	10.99	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
29	20240528	130426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150000	-300	5	-0.20	7868466100	52609	58.69	150300	150800	148900	195300	105300	150300	149564.88	24.60	-15478	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109797	-14.29	0.49	12	0.07	-10496.00	307557.00	212000	20240223	-29.25	134700	20231006	11.36	212000	-29.25	20240223	148500	1.01	20240524	212000	-29.25	20240223	134700	11.36	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
30	20240528	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149200	-1100	5	-0.73	6436473600	43037	48.01	150300	150800	148900	195300	105300	150300	149556.57	24.60	-14950	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109212	-14.21	0.49	12	0.06	-10496.00	307557.00	212000	20240223	-29.62	134700	20231006	10.76	212000	-29.62	20240223	148500	0.47	20240524	212000	-29.62	20240223	134700	10.76	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
31	20240528	110418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149800	-500	5	-0.33	5029157700	33621	37.51	150300	150800	148900	195300	105300	150300	149583.61	24.60	-11044	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109651	-14.27	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-29.34	134700	20231006	11.21	212000	-29.34	20240223	148500	0.88	20240524	212000	-29.34	20240223	134700	11.21	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
32	20240528	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149400	-900	5	-0.60	3488017900	23318	26.01	150300	150800	148900	195300	105300	150300	149584.47	24.60	-8446	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109358	-14.23	0.49	12	0.03	-10496.00	307557.00	212000	20240223	-29.53	134700	20231006	10.91	212000	-29.53	20240223	148500	0.61	20240524	212000	-29.53	20240223	134700	10.91	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
33	20240528	090427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	-800	5	-0.53	812336800	5421	6.05	150300	150800	148900	195300	105300	150300	149849.16	24.60	-2674	151900	151100	150000	149200	148100	151500	149600	160	45000	200	114220	100	1	73198329	109432	-14.24	0.49	12	0.01	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	148500	0.67	20240524	212000	-29.48	20240223	134700	10.99	20231006	0.24	N	034730	200	160 억	18003810	N	N	97	N	N
34	20240527	160420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150300	1500	2	1.01	13374952400	89277	70.32	148900	150800	148900	193400	104200	148800	149813.66	24.61	-12181	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	110017	-14.32	0.49	12	0.12	-10496.00	307557.00	212000	20240223	-29.10	134700	20231006	11.58	212000	-29.10	20240223	148500	1.21	20240524	212000	-29.10	20240223	134700	11.58	20231006	0.24	N	034730	200	160 억	18016892	N	N	97	N	N
35	20240527	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150000	1200	2	0.81	11535414200	77020	60.67	148900	150800	148900	193400	104200	148800	149771.67	24.61	-11120	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109797	-14.29	0.49	12	0.11	-10496.00	307557.00	212000	20240223	-29.25	134700	20231006	11.36	212000	-29.25	20240223	148500	1.01	20240524	212000	-29.25	20240223	134700	11.36	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
36	20240527	140426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	700	2	0.47	9867155700	65889	51.90	148900	150800	148900	193400	104200	148800	149754.22	24.61	-9876	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109432	-14.24	0.49	12	0.09	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	148500	0.67	20240524	212000	-29.48	20240223	134700	10.99	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
37	20240527	130425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	700	2	0.47	7814811000	52151	41.08	148900	150800	148900	193400	104200	148800	149849.69	24.61	-6669	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109432	-14.24	0.49	12	0.07	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	148500	0.67	20240524	212000	-29.48	20240223	134700	10.99	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
38	20240527	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149900	1100	2	0.74	6719966600	44842	35.32	148900	150800	148900	193400	104200	148800	149858.76	24.61	-6266	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109724	-14.28	0.49	12	0.06	-10496.00	307557.00	212000	20240223	-29.29	134700	20231006	11.28	212000	-29.29	20240223	148500	0.94	20240524	212000	-29.29	20240223	134700	11.28	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
39	20240527	110425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150200	1400	2	0.94	5563208600	37125	29.24	148900	150800	148900	193400	104200	148800	149850.74	24.61	-4875	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109944	-14.31	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-29.15	134700	20231006	11.51	212000	-29.15	20240223	148500	1.14	20240524	212000	-29.15	20240223	134700	11.51	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
40	20240527	100423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150000	1200	2	0.81	2859237900	19120	15.06	148900	150200	148900	193400	104200	148800	149541.73	24.61	-2766	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109797	-14.29	0.49	12	0.03	-10496.00	307557.00	212000	20240223	-29.25	134700	20231006	11.36	212000	-29.25	20240223	148500	1.01	20240524	212000	-29.25	20240223	134700	11.36	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
41	20240527	090425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149700	900	2	0.60	221756200	1486	1.17	148900	149900	148900	193400	104200	148800	149230.28	24.61	-16	152600	150700	149600	147700	146600	150150	147150	160	44600	200	113080	100	1	73198329	109578	-14.26	0.49	12	0.00	-10496.00	307557.00	212000	20240223	-29.39	134700	20231006	11.14	212000	-29.39	20240223	148500	0.81	20240524	212000	-29.39	20240223	134700	11.14	20231006	0.24	N	034730	200	160 억	18016892	N	N	515	N	N
42	20240524	160406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148800	-1300	5	-0.87	18914706600	126575	81.61	149300	151500	148500	195100	105100	150100	149437.67	24.62	-367	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	108919	-14.18	0.48	12	0.17	-10496.00	307557.00	212000	20240223	-29.81	134700	20231006	10.47	212000	-29.81	20240223	148500	0.20	20240524	212000	-29.81	20240223	134700	10.47	20231006	0.24	N	034730	200	160 억	18018951	N	N	515	N	N
43	20240524	150405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148800	-1300	5	-0.87	16878099200	112889	72.79	149300	151500	148500	195100	105100	150100	149510.21	24.62	-4721	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	108919	-14.18	0.48	12	0.15	-10496.00	307557.00	212000	20240223	-29.81	134700	20231006	10.47	212000	-29.81	20240223	148500	0.20	20240524	212000	-29.81	20240223	134700	10.47	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
44	20240524	140407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148700	-1400	5	-0.93	14178368100	94727	61.08	149300	151500	148600	195100	105100	150100	149675.79	24.62	-6343	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	108846	-14.17	0.48	12	0.13	-10496.00	307557.00	212000	20240223	-29.86	134700	20231006	10.39	212000	-29.86	20240223	148600	0.07	20240524	212000	-29.86	20240223	134700	10.39	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
45	20240524	130406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	148800	-1300	5	-0.87	11830863100	78939	50.90	149300	151500	148600	195100	105100	150100	149873.28	24.62	-5142	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	108919	-14.18	0.48	12	0.11	-10496.00	307557.00	212000	20240223	-29.81	134700	20231006	10.47	212000	-29.81	20240223	148600	0.13	20240524	212000	-29.81	20240223	134700	10.47	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
46	20240524	120405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149500	-600	5	-0.40	9204096800	61311	39.53	149300	151500	148900	195100	105100	150100	150121.48	24.62	1024	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	109432	-14.24	0.49	12	0.08	-10496.00	307557.00	212000	20240223	-29.48	134700	20231006	10.99	212000	-29.48	20240223	148900	0.40	20240524	212000	-29.48	20240223	134700	10.99	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
47	20240524	110405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149100	-1000	5	-0.67	8022679200	53397	34.43	149300	151500	148900	195100	105100	150100	150246.07	24.62	2218	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	109139	-14.21	0.48	12	0.07	-10496.00	307557.00	212000	20240223	-29.67	134700	20231006	10.69	212000	-29.67	20240223	148900	0.13	20240524	212000	-29.67	20240223	134700	10.69	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
48	20240524	100407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150400	300	2	0.20	5667556400	37673	24.29	149300	151500	148900	195100	105100	150100	150441.44	24.62	5031	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	110090	-14.33	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-29.06	134700	20231006	11.66	212000	-29.06	20240223	148900	1.01	20240524	212000	-29.06	20240223	134700	11.66	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
49	20240524	090406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	149100	-1000	5	-0.67	761363700	5104	3.29	149300	149900	148900	195100	105100	150100	149157.07	24.62	-1022	152966	151532	150566	149132	148166	151050	148650	160	45000	200	114070	100	1	73198329	109139	-14.21	0.48	12	0.01	-10496.00	307557.00	212000	20240223	-29.67	134700	20231006	10.69	212000	-29.67	20240223	148900	0.13	20240524	212000	-29.67	20240223	134700	10.69	20231006	0.24	N	034730	200	160 억	18018951	N	N	15	N	N
50	20240523	160403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150100	-1400	5	-0.92	23214717400	154276	133.85	150500	152000	149600	196900	106100	151500	150475.89	24.66	-40291	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	109871	-14.30	0.49	12	0.21	-10496.00	307557.00	212000	20240223	-29.20	134700	20231006	11.43	212000	-29.20	20240223	149600	0.33	20240523	212000	-29.20	20240223	134700	11.43	20231006	0.24	N	034730	200	160 억	18048767	N	N	15	N	N
51	20240523	150406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150600	-900	5	-0.59	20374067400	135368	117.44	150500	152000	149600	196900	106100	151500	150508.70	24.66	-36795	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110237	-14.35	0.49	12	0.18	-10496.00	307557.00	212000	20240223	-28.96	134700	20231006	11.80	212000	-28.96	20240223	149600	0.67	20240523	212000	-28.96	20240223	134700	11.80	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
52	20240523	140406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150200	-1300	5	-0.86	13301073000	88270	76.58	150500	152000	150200	196900	106100	151500	150686.17	24.66	-31084	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	109944	-14.31	0.49	12	0.12	-10496.00	307557.00	212000	20240223	-29.15	134700	20231006	11.51	212000	-29.15	20240223	150200	0.00	20240523	212000	-29.15	20240223	134700	11.51	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
53	20240523	130406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150500	-1000	5	-0.66	10284810100	68215	59.18	150500	152000	150400	196900	106100	151500	150770.44	24.66	-23459	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110163	-14.34	0.49	12	0.09	-10496.00	307557.00	212000	20240223	-29.01	134700	20231006	11.73	212000	-29.01	20240223	150300	0.13	20240118	212000	-29.01	20240223	134700	11.73	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
54	20240523	120403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150800	-700	5	-0.46	7083403000	46954	40.74	150500	152000	150500	196900	106100	151500	150858.27	24.66	-15666	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110383	-14.37	0.49	12	0.06	-10496.00	307557.00	212000	20240223	-28.87	134700	20231006	11.95	212000	-28.87	20240223	150300	0.33	20240118	212000	-28.87	20240223	134700	11.95	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
55	20240523	110403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150800	-700	5	-0.46	5314541200	35219	30.56	150500	152000	150500	196900	106100	151500	150899.73	24.66	-11488	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110383	-14.37	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-28.87	134700	20231006	11.95	212000	-28.87	20240223	150300	0.33	20240118	212000	-28.87	20240223	134700	11.95	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
56	20240523	100403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151000	-500	5	-0.33	3434321800	22753	19.74	150500	152000	150500	196900	106100	151500	150939.15	24.66	-6094	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110529	-14.39	0.49	12	0.03	-10496.00	307557.00	212000	20240223	-28.77	134700	20231006	12.10	212000	-28.77	20240223	150300	0.47	20240118	212000	-28.77	20240223	134700	12.10	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
57	20240523	090406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	150700	-800	5	-0.53	561516500	3726	3.23	150500	151400	150500	196900	106100	151500	150700.94	24.66	-1545	153833	152666	151633	150466	149433	152600	150400	160	45400	200	115140	100	1	73198329	110310	-14.36	0.49	12	0.01	-10496.00	307557.00	212000	20240223	-28.92	134700	20231006	11.88	212000	-28.92	20240223	150300	0.27	20240118	212000	-28.92	20240223	134700	11.88	20231006	0.24	N	034730	200	160 억	18048767	N	N	4	N	N
58	20240522	160400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151500	100	2	0.07	17430547200	114917	57.41	151500	152800	150600	196800	106000	151400	151679.55	24.65	-4984	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	110895	-14.43	0.49	12	0.16	-10496.00	307557.00	212000	20240223	-28.54	134700	20231006	12.47	212000	-28.54	20240223	150300	0.80	20240118	212000	-28.54	20240223	134700	12.47	20231006	0.24	N	034730	200	160 억	18040658	N	N	4	N	N
59	20240522	150403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151800	400	2	0.26	15459670500	101913	50.91	151500	152800	150600	196800	106000	151400	151694.78	24.65	-3154	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	111115	-14.46	0.49	12	0.14	-10496.00	307557.00	212000	20240223	-28.40	134700	20231006	12.69	212000	-28.40	20240223	150300	1.00	20240118	212000	-28.40	20240223	134700	12.69	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
60	20240522	140403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151500	100	2	0.07	11963746600	78864	39.40	151500	152800	150600	196800	106000	151400	151700.99	24.65	-2420	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	110895	-14.43	0.49	12	0.11	-10496.00	307557.00	212000	20240223	-28.54	134700	20231006	12.47	212000	-28.54	20240223	150300	0.80	20240118	212000	-28.54	20240223	134700	12.47	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
61	20240522	130401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151800	400	2	0.26	9610914900	63355	31.65	151500	152800	150600	196800	106000	151400	151699.39	24.65	-3331	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	111115	-14.46	0.49	12	0.09	-10496.00	307557.00	212000	20240223	-28.40	134700	20231006	12.69	212000	-28.40	20240223	150300	1.00	20240118	212000	-28.40	20240223	134700	12.69	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
62	20240522	120402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151600	200	2	0.13	7783993900	51299	25.63	151500	152800	150600	196800	106000	151400	151737.73	24.65	-5126	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	110969	-14.44	0.49	12	0.07	-10496.00	307557.00	212000	20240223	-28.49	134700	20231006	12.55	212000	-28.49	20240223	150300	0.86	20240118	212000	-28.49	20240223	134700	12.55	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
63	20240522	110403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151600	200	2	0.13	5872584300	38684	19.33	151500	152800	150600	196800	106000	151400	151809.13	24.65	-6155	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	110969	-14.44	0.49	12	0.05	-10496.00	307557.00	212000	20240223	-28.49	134700	20231006	12.55	212000	-28.49	20240223	150300	0.86	20240118	212000	-28.49	20240223	134700	12.55	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
64	20240522	100403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152000	600	2	0.40	3918887400	25840	12.91	151500	152800	150600	196800	106000	151400	151659.73	24.65	-3718	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	111261	-14.48	0.49	12	0.04	-10496.00	307557.00	212000	20240223	-28.30	134700	20231006	12.84	212000	-28.30	20240223	150300	1.13	20240118	212000	-28.30	20240223	134700	12.84	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
65	20240522	090402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151700	300	2	0.20	954506100	6300	3.15	151500	152300	150600	196800	106000	151400	151508.90	24.65	-2575	157733	154566	152733	149566	147733	153650	148650	160	45400	200	115060	100	1	73198329	111042	-14.45	0.49	12	0.01	-10496.00	307557.00	212000	20240223	-28.44	134700	20231006	12.62	212000	-28.44	20240223	150300	0.93	20240118	212000	-28.44	20240223	134700	12.62	20231006	0.24	N	034730	200	160 억	18040658	N	N	221	N	N
66	20240521	160358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151400	-4900	5	-3.13	30484746800	199525	164.99	155100	155900	150900	203000	109500	156300	152786.94	24.71	-51497	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	110822	-14.42	0.49	12	0.27	-10496.00	307557.00	212000	20240223	-28.58	134700	20231006	12.40	212000	-28.58	20240223	150300	0.73	20240118	212000	-28.58	20240223	134700	12.40	20231006	0.22	N	034730	200	160 억	18087996	N	N	221	N	N
67	20240521	150402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151200	-5100	5	-3.26	27749171900	181446	150.04	155100	155900	150900	203000	109500	156300	152933.50	24.71	-49697	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	110676	-14.41	0.49	12	0.25	-10496.00	307557.00	212000	20240223	-28.68	134700	20231006	12.25	212000	-28.68	20240223	150300	0.60	20240118	212000	-28.68	20240223	134700	12.25	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
68	20240521	140402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151300	-5000	5	-3.20	23168585500	151142	124.98	155100	155900	150900	203000	109500	156300	153290.19	24.71	-45533	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	110749	-14.42	0.49	12	0.21	-10496.00	307557.00	212000	20240223	-28.63	134700	20231006	12.32	212000	-28.63	20240223	150300	0.67	20240118	212000	-28.63	20240223	134700	12.32	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
69	20240521	130402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152200	-4100	5	-2.62	15665162600	101629	84.04	155100	155900	152100	203000	109500	156300	154140.67	24.71	-37793	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	111408	-14.50	0.49	12	0.14	-10496.00	307557.00	212000	20240223	-28.21	134700	20231006	12.99	212000	-28.21	20240223	150300	1.26	20240118	212000	-28.21	20240223	134700	12.99	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
70	20240521	120401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153600	-2700	5	-1.73	11714298800	75805	62.68	155100	155900	153500	203000	109500	156300	154532.01	24.71	-28508	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	112433	-14.63	0.50	12	0.10	-10496.00	307557.00	212000	20240223	-27.55	134700	20231006	14.03	212000	-27.55	20240223	150300	2.20	20240118	212000	-27.55	20240223	134700	14.03	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
71	20240521	110403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154600	-1700	5	-1.09	6865423400	44330	36.66	155100	155900	154300	203000	109500	156300	154870.82	24.71	-11414	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	113165	-14.73	0.50	12	0.06	-10496.00	307557.00	212000	20240223	-27.08	134700	20231006	14.77	212000	-27.08	20240223	150300	2.86	20240118	212000	-27.08	20240223	134700	14.77	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
72	20240521	100402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155200	-1100	5	-0.70	4622092200	29850	24.68	155100	155900	154300	203000	109500	156300	154843.96	24.71	-9014	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	113604	-14.79	0.50	12	0.04	-10496.00	307557.00	212000	20240223	-26.79	134700	20231006	15.22	212000	-26.79	20240223	150300	3.26	20240118	212000	-26.79	20240223	134700	15.22	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
73	20240521	090400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155400	-900	5	-0.58	414814800	2673	2.21	155100	155900	155100	203000	109500	156300	155186.98	24.71	-1664	159833	158066	156733	154966	153633	157400	154300	160	46700	200	118780	100	1	73198329	113750	-14.81	0.51	12	0.00	-10496.00	307557.00	212000	20240223	-26.70	134700	20231006	15.37	212000	-26.70	20240223	150300	3.39	20240118	212000	-26.70	20240223	134700	15.37	20231006	0.22	N	034730	200	160 억	18087996	N	N	70	N	N
74	20240517	160402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156900	-6500	5	-3.98	40503498200	256211	196.06	163100	163800	156900	212000	114400	163400	158086.75	24.89	-118370	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	114848	-14.95	0.51	12	0.35	-10496.00	307557.00	212000	20240223	-25.99	134700	20231006	16.48	212000	-25.99	20240223	150300	4.39	20240118	212000	-25.99	20240223	134700	16.48	20231006	0.22	N	034730	200	160 억	18219498	N	N	96	N	N
75	20240517	150405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	-6200	5	-3.79	36304511100	229468	175.59	163100	163800	156900	212000	114400	163400	158211.65	24.89	-106653	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	115068	-14.98	0.51	12	0.31	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	150300	4.59	20240118	212000	-25.85	20240223	134700	16.70	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
76	20240517	140357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157300	-6100	5	-3.73	33093615800	209017	159.94	163100	163800	156900	212000	114400	163400	158329.78	24.89	-99585	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	115141	-14.99	0.51	12	0.29	-10496.00	307557.00	212000	20240223	-25.80	134700	20231006	16.78	212000	-25.80	20240223	150300	4.66	20240118	212000	-25.80	20240223	134700	16.78	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
77	20240517	130357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157000	-6400	5	-3.92	30650535800	193462	148.04	163100	163800	156900	212000	114400	163400	158431.82	24.89	-95035	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	114921	-14.96	0.51	12	0.26	-10496.00	307557.00	212000	20240223	-25.94	134700	20231006	16.56	212000	-25.94	20240223	150300	4.46	20240118	212000	-25.94	20240223	134700	16.56	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
78	20240517	120358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157000	-6400	5	-3.92	27949046600	176257	134.87	163100	163800	156900	212000	114400	163400	158569.85	24.89	-86960	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	114921	-14.96	0.51	12	0.24	-10496.00	307557.00	212000	20240223	-25.94	134700	20231006	16.56	212000	-25.94	20240223	150300	4.46	20240118	212000	-25.94	20240223	134700	16.56	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
79	20240517	110357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	-6200	5	-3.79	24155746800	152108	116.40	163100	163800	156900	212000	114400	163400	158806.55	24.89	-76013	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	115068	-14.98	0.51	12	0.21	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	150300	4.59	20240118	212000	-25.85	20240223	134700	16.70	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
80	20240517	100355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158600	-4800	5	-2.94	13027919400	81461	62.34	163100	163800	158300	212000	114400	163400	159928.30	24.89	-40249	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	116093	-15.11	0.52	12	0.11	-10496.00	307557.00	212000	20240223	-25.19	134700	20231006	17.74	212000	-25.19	20240223	150300	5.52	20240118	212000	-25.19	20240223	134700	17.74	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
81	20240517	090357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-1600	5	-0.98	507295800	3121	2.39	163100	163800	161800	212000	114400	163400	162542.71	24.89	-1841	168133	165766	164433	162066	160733	165100	161400	160	48600	200	124180	100	1	73198329	118435	-15.42	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.22	N	034730	200	160 억	18219498	N	N	120	N	N
82	20240516	160355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	600	2	0.37	21496859800	130629	167.28	164900	166800	163100	211500	114000	162800	164564.28	24.88	4109	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	119606	-15.57	0.53	12	0.18	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18214927	N	N	120	N	N
83	20240516	150354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163500	700	2	0.43	17749014800	107707	137.93	164900	166800	163100	211500	114000	162800	164789.80	24.88	3292	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	119679	-15.58	0.53	12	0.15	-10496.00	307557.00	212000	20240223	-22.88	134700	20231006	21.38	212000	-22.88	20240223	150300	8.78	20240118	212000	-22.88	20240223	134700	21.38	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
84	20240516	140357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	400	2	0.25	14719587700	89211	114.24	164900	166800	163100	211500	114000	162800	164997.45	24.88	3049	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	119460	-15.55	0.53	12	0.12	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
85	20240516	130357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163800	1000	2	0.61	12619185700	76373	97.80	164900	166800	163100	211500	114000	162800	165230.98	24.88	4885	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	119899	-15.61	0.53	12	0.10	-10496.00	307557.00	212000	20240223	-22.74	134700	20231006	21.60	212000	-22.74	20240223	150300	8.98	20240118	212000	-22.74	20240223	134700	21.60	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
86	20240516	120355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163600	800	2	0.49	11132562000	67285	86.16	164900	166800	163500	211500	114000	162800	165453.85	24.88	7715	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	119752	-15.59	0.53	12	0.09	-10496.00	307557.00	212000	20240223	-22.83	134700	20231006	21.46	212000	-22.83	20240223	150300	8.85	20240118	212000	-22.83	20240223	134700	21.46	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
87	20240516	110354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164800	2000	2	1.23	9671972200	58391	74.77	164900	166800	163900	211500	114000	162800	165641.49	24.88	9115	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	120631	-15.70	0.54	12	0.08	-10496.00	307557.00	212000	20240223	-22.26	134700	20231006	22.35	212000	-22.26	20240223	150300	9.65	20240118	212000	-22.26	20240223	134700	22.35	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
88	20240516	100355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165400	2600	2	1.60	7871918900	47509	60.84	164900	166800	163900	211500	114000	162800	165693.21	24.88	8530	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	121070	-15.76	0.54	12	0.06	-10496.00	307557.00	212000	20240223	-21.98	134700	20231006	22.79	212000	-21.98	20240223	150300	10.05	20240118	212000	-21.98	20240223	134700	22.79	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
89	20240516	090354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165600	2800	2	1.72	2214303300	13412	17.18	164900	166400	163900	211500	114000	162800	165098.67	24.88	765	164333	163566	162533	161766	160733	163950	162150	160	48700	200	123720	100	1	73198329	121216	-15.78	0.54	12	0.02	-10496.00	307557.00	212000	20240223	-21.89	134700	20231006	22.94	212000	-21.89	20240223	150300	10.18	20240118	212000	-21.89	20240223	134700	22.94	20231006	0.22	N	034730	200	160 억	18214927	N	N	524	N	N
90	20240514	160359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	1000	2	0.62	12679169300	78056	104.93	162200	163300	161500	210000	113300	161800	162434.47	24.89	7	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	119167	-15.51	0.53	12	0.11	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	150300	8.32	20240118	212000	-23.21	20240223	134700	20.86	20231006	0.22	N	034730	200	160 억	18216573	N	N	524	N	N
91	20240514	150400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162500	700	2	0.43	11225912000	69123	92.92	162200	163300	161500	210000	113300	161800	162404.87	24.89	-1311	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	118947	-15.48	0.53	12	0.09	-10496.00	307557.00	212000	20240223	-23.35	134700	20231006	20.64	212000	-23.35	20240223	150300	8.12	20240118	212000	-23.35	20240223	134700	20.64	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
92	20240514	140359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162700	900	2	0.56	9464212900	58285	78.35	162200	163300	161500	210000	113300	161800	162378.19	24.89	-2195	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	119094	-15.50	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.25	134700	20231006	20.79	212000	-23.25	20240223	150300	8.25	20240118	212000	-23.25	20240223	134700	20.79	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
93	20240514	130359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162300	500	2	0.31	8261153900	50883	68.40	162200	163300	161500	210000	113300	161800	162355.87	24.89	-3981	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	118801	-15.46	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.44	134700	20231006	20.49	212000	-23.44	20240223	150300	7.98	20240118	212000	-23.44	20240223	134700	20.49	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
94	20240514	120358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	400	2	0.25	7242335900	44606	59.96	162200	163300	161500	210000	113300	161800	162362.37	24.89	-4067	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	118728	-15.45	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
95	20240514	110358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	1000	2	0.62	6024334300	37104	49.88	162200	163300	161500	210000	113300	161800	162363.47	24.89	-3647	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	119167	-15.51	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	150300	8.32	20240118	212000	-23.21	20240223	134700	20.86	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
96	20240514	100358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	600	2	0.37	3561391600	21967	29.53	162200	163300	161500	210000	113300	161800	162124.62	24.89	-3213	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	118874	-15.47	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	150300	8.05	20240118	212000	-23.40	20240223	134700	20.56	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
97	20240514	090358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162900	1100	2	0.68	709379100	4361	5.86	162200	163300	162100	210000	113300	161800	162664.32	24.89	1534	165333	163566	162333	160566	159333	162950	159950	160	48200	200	122960	100	1	73198329	119240	-15.52	0.53	12	0.01	-10496.00	307557.00	212000	20240223	-23.16	134700	20231006	20.94	212000	-23.16	20240223	150300	8.38	20240118	212000	-23.16	20240223	134700	20.94	20231006	0.22	N	034730	200	160 억	18216573	N	N	235	N	N
98	20240513	160359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-1700	5	-1.04	11998819100	74098	91.73	164100	164100	161100	212500	114500	163500	161932.34	24.89	-1886	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118435	-15.42	0.53	12	0.10	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.22	N	034730	200	160 억	18221913	N	N	235	N	N
99	20240513	150359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161300	-2200	5	-1.35	10324129600	63736	78.90	164100	164100	161100	212500	114500	163500	161982.23	24.89	-3598	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118069	-15.37	0.52	12	0.09	-10496.00	307557.00	212000	20240223	-23.92	134700	20231006	19.75	212000	-23.92	20240223	150300	7.32	20240118	212000	-23.92	20240223	134700	19.75	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
100	20240513	140358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-1700	5	-1.04	8927363200	55088	68.20	164100	164100	161100	212500	114500	163500	162055.88	24.89	-5717	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118435	-15.42	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
101	20240513	130357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161600	-1900	5	-1.16	7273701700	44867	55.54	164100	164100	161100	212500	114500	163500	162116.34	24.89	-7308	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118288	-15.40	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.77	134700	20231006	19.97	212000	-23.77	20240223	150300	7.52	20240118	212000	-23.77	20240223	134700	19.97	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
102	20240513	120359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161300	-2200	5	-1.35	6443474100	39724	49.18	164100	164100	161100	212500	114500	163500	162205.42	24.89	-7184	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118069	-15.37	0.52	12	0.05	-10496.00	307557.00	212000	20240223	-23.92	134700	20231006	19.75	212000	-23.92	20240223	150300	7.32	20240118	212000	-23.92	20240223	134700	19.75	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
103	20240513	110357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161500	-2000	5	-1.22	4885564100	30078	37.24	164100	164100	161400	212500	114500	163500	162429.11	24.89	-4041	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118215	-15.39	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.82	134700	20231006	19.90	212000	-23.82	20240223	150300	7.45	20240118	212000	-23.82	20240223	134700	19.90	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
104	20240513	100359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-1700	5	-1.04	3032736400	18629	23.06	164100	164100	161600	212500	114500	163500	162795.77	24.89	-2541	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	118435	-15.42	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
105	20240513	090359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163400	-100	5	-0.06	342736300	2096	2.59	164100	164100	162800	212500	114500	163500	163519.41	24.89	-585	165566	164532	162966	161932	160366	165050	162450	160	49000	200	124260	100	1	73198329	119606	-15.57	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-22.92	134700	20231006	21.31	212000	-22.92	20240223	150300	8.72	20240118	212000	-22.92	20240223	134700	21.31	20231006	0.22	N	034730	200	160 억	18221913	N	N	31	N	N
106	20240510	160349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163500	3500	2	2.19	13157238300	80685	53.38	161500	164000	161400	208000	112000	160000	163074.86	24.91	14649	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119679	-15.58	0.53	12	0.11	-10496.00	307557.00	212000	20240223	-22.88	134700	20231006	21.38	212000	-22.88	20240223	150300	8.78	20240118	212000	-22.88	20240223	134700	21.38	20231006	0.22	N	034730	200	160 억	18230627	N	N	31	N	N
107	20240510	150351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163700	3700	2	2.31	11455392100	70288	46.50	161500	163800	161400	208000	112000	160000	162984.29	24.91	13791	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119826	-15.60	0.53	12	0.10	-10496.00	307557.00	212000	20240223	-22.78	134700	20231006	21.53	212000	-22.78	20240223	150300	8.92	20240118	212000	-22.78	20240223	134700	21.53	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
108	20240510	140351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163100	3100	2	1.94	9402315100	57715	38.18	161500	163700	161400	208000	112000	160000	162916.97	24.91	11558	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119386	-15.54	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.07	134700	20231006	21.08	212000	-23.07	20240223	150300	8.52	20240118	212000	-23.07	20240223	134700	21.08	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
109	20240510	130349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162900	2900	2	1.81	8556689400	52528	34.75	161500	163700	161400	208000	112000	160000	162905.98	24.91	9465	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119240	-15.52	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.16	134700	20231006	20.94	212000	-23.16	20240223	150300	8.38	20240118	212000	-23.16	20240223	134700	20.94	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
110	20240510	120347	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	2800	2	1.75	7610434200	46725	30.91	161500	163700	161400	208000	112000	160000	162886.40	24.91	8843	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119167	-15.51	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	150300	8.32	20240118	212000	-23.21	20240223	134700	20.86	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
111	20240510	110348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163300	3300	2	2.06	6081184500	37352	24.71	161500	163700	161400	208000	112000	160000	162818.79	24.91	8330	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119533	-15.56	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-22.97	134700	20231006	21.23	212000	-22.97	20240223	150300	8.65	20240118	212000	-22.97	20240223	134700	21.23	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
112	20240510	100348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162900	2900	2	1.81	4678382500	28731	19.01	161500	163700	161400	208000	112000	160000	162848.83	24.91	7808	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	119240	-15.52	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.16	134700	20231006	20.94	212000	-23.16	20240223	150300	8.38	20240118	212000	-23.16	20240223	134700	20.94	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
113	20240510	090350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161700	1700	2	1.06	983660300	6067	4.01	161500	163200	161400	208000	112000	160000	162186.97	24.91	1113	166666	163332	161666	158332	156666	162500	157500	160	48000	200	121600	100	1	73198329	118362	-15.41	0.53	12	0.01	-10496.00	307557.00	212000	20240223	-23.73	134700	20231006	20.04	212000	-23.73	20240223	150300	7.58	20240118	212000	-23.73	20240223	134700	20.04	20231006	0.22	N	034730	200	160 억	18230627	N	N	1052	N	N
114	20240509	160354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160000	-4800	5	-2.91	24370602100	150917	207.75	164800	165000	160000	214000	115400	164800	161486.60	24.92	1948	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	117117	-15.24	0.52	12	0.21	-10496.00	307557.00	212000	20240223	-24.53	134700	20231006	18.78	212000	-24.53	20240223	150300	6.45	20240118	212000	-24.53	20240223	134700	18.78	20231006	0.23	N	034730	200	160 억	18238543	N	N	1052	N	N
115	20240509	150357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161200	-3600	5	-2.18	17715422800	109362	150.55	164800	165000	160400	214000	115400	164800	161981.95	24.92	-7610	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	117996	-15.36	0.52	12	0.15	-10496.00	307557.00	212000	20240223	-23.96	134700	20231006	19.67	212000	-23.96	20240223	150300	7.25	20240118	212000	-23.96	20240223	134700	19.67	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
116	20240509	140350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161200	-3600	5	-2.18	11413851400	70170	96.59	164800	165000	161000	214000	115400	164800	162651.81	24.92	-6331	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	117996	-15.36	0.52	12	0.10	-10496.00	307557.00	212000	20240223	-23.96	134700	20231006	19.67	212000	-23.96	20240223	150300	7.25	20240118	212000	-23.96	20240223	134700	19.67	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
117	20240509	130351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162600	-2200	5	-1.33	8460110300	51921	71.47	164800	165000	161900	214000	115400	164800	162932.37	24.92	-2757	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	119020	-15.49	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.30	134700	20231006	20.71	212000	-23.30	20240223	150300	8.18	20240118	212000	-23.30	20240223	134700	20.71	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
118	20240509	120349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	-2600	5	-1.58	7323479800	44930	61.85	164800	165000	161900	214000	115400	164800	162986.77	24.92	-3174	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	118728	-15.45	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
119	20240509	110343	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162000	-2800	5	-1.70	4966688000	30418	41.87	164800	165000	162000	214000	115400	164800	163267.77	24.92	-4995	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	118581	-15.43	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.58	134700	20231006	20.27	212000	-23.58	20240223	150300	7.78	20240118	212000	-23.58	20240223	134700	20.27	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
120	20240509	100345	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164300	-500	5	-0.30	1929375800	11754	16.18	164800	165000	163300	214000	115400	164800	164131.12	24.92	-196	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	120265	-15.65	0.53	12	0.02	-10496.00	307557.00	212000	20240223	-22.50	134700	20231006	21.97	212000	-22.50	20240223	150300	9.31	20240118	212000	-22.50	20240223	134700	21.97	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
121	20240509	090343	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164200	-600	5	-0.36	283127500	1720	2.37	164800	165000	164100	214000	115400	164800	164573.92	24.92	-400	167200	166000	164500	163300	161800	165250	162550	160	49200	200	125240	100	1	73198329	120192	-15.64	0.53	12	0.00	-10496.00	307557.00	212000	20240223	-22.55	134700	20231006	21.90	212000	-22.55	20240223	150300	9.25	20240118	212000	-22.55	20240223	134700	21.90	20231006	0.23	N	034730	200	160 억	18238543	N	N	96	N	N
122	20240508	160344	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164800	-100	5	-0.06	11898603900	72574	59.13	165200	165700	163000	214000	115500	164900	163950.11	24.91	4870	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	120631	-15.70	0.54	12	0.10	-10496.00	307557.00	212000	20240223	-22.26	134700	20231006	22.35	212000	-22.26	20240223	150300	9.65	20240118	212000	-22.26	20240223	134700	22.35	20231006	0.22	N	034730	200	160 억	18231244	N	N	96	N	N
123	20240508	150346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164600	-300	5	-0.18	10448377700	63772	51.96	165200	165700	163000	214000	115500	164900	163839.40	24.91	2859	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	120484	-15.68	0.54	12	0.09	-10496.00	307557.00	212000	20240223	-22.36	134700	20231006	22.20	212000	-22.36	20240223	150300	9.51	20240118	212000	-22.36	20240223	134700	22.20	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
124	20240508	140341	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163900	-1000	5	-0.61	8512841400	51991	42.36	165200	165700	163000	214000	115500	164900	163736.58	24.91	-717	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	119972	-15.62	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-22.69	134700	20231006	21.68	212000	-22.69	20240223	150300	9.05	20240118	212000	-22.69	20240223	134700	21.68	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
125	20240508	130340	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163300	-1600	5	-0.97	6713721600	40995	33.40	165200	165700	163000	214000	115500	164900	163768.98	24.91	-2537	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	119533	-15.56	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-22.97	134700	20231006	21.23	212000	-22.97	20240223	150300	8.65	20240118	212000	-22.97	20240223	134700	21.23	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
126	20240508	120342	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163200	-1700	5	-1.03	5620875200	34298	27.94	165200	165700	163000	214000	115500	164900	163883.14	24.91	-2623	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	119460	-15.55	0.53	12	0.05	-10496.00	307557.00	212000	20240223	-23.02	134700	20231006	21.16	212000	-23.02	20240223	150300	8.58	20240118	212000	-23.02	20240223	134700	21.16	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
127	20240508	110416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163100	-1800	5	-1.09	4460648900	27199	22.16	165200	165700	163000	214000	115500	164900	164000.11	24.91	-2758	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	119386	-15.54	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.07	134700	20231006	21.08	212000	-23.07	20240223	150300	8.52	20240118	212000	-23.07	20240223	134700	21.08	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
128	20240508	100348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	163000	-1900	5	-1.15	3097986700	18853	15.36	165200	165700	163000	214000	115500	164900	164322.94	24.91	-2360	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	119313	-15.53	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-23.11	134700	20231006	21.01	212000	-23.11	20240223	150300	8.45	20240118	212000	-23.11	20240223	134700	21.01	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
129	20240508	090344	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165200	300	2	0.18	334073000	2026	1.65	165200	165500	164200	214000	115500	164900	164892.85	24.91	467	167900	166400	163400	161900	158900	167150	162650	160	49100	200	125320	100	1	73198329	120924	-15.74	0.54	12	0.00	-10496.00	307557.00	212000	20240223	-22.08	134700	20231006	22.64	212000	-22.08	20240223	150300	9.91	20240118	212000	-22.08	20240223	134700	22.64	20231006	0.22	N	034730	200	160 억	18231244	N	N	9	N	N
130	20240503	160352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	-1500	5	-0.93	15015296400	93313	86.75	162600	162700	160200	210500	113400	162000	160915.17	24.88	6841	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	117483	-15.29	0.52	12	0.13	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	150300	6.79	20240118	212000	-24.29	20240223	134700	19.15	20231006	0.21	N	034730	200	160 억	18214165	N	N	769	N	N
131	20240503	150351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	-1500	5	-0.93	13289390000	82557	76.75	162600	162700	160200	210500	113400	162000	160972.30	24.88	6622	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	117483	-15.29	0.52	12	0.11	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	150300	6.79	20240118	212000	-24.29	20240223	134700	19.15	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
132	20240503	140351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	-1300	5	-0.80	10196043000	63284	58.84	162600	162700	160400	210500	113400	162000	161115.65	24.88	3461	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	117630	-15.31	0.52	12	0.09	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	150300	6.92	20240118	212000	-24.20	20240223	134700	19.30	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
133	20240503	130351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161400	-600	5	-0.37	8528960100	52939	49.22	162600	162700	160400	210500	113400	162000	161109.20	24.88	2196	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	118142	-15.38	0.52	12	0.07	-10496.00	307557.00	212000	20240223	-23.87	134700	20231006	19.82	212000	-23.87	20240223	150300	7.39	20240118	212000	-23.87	20240223	134700	19.82	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
134	20240503	120351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161600	-400	5	-0.25	7677758400	47660	44.31	162600	162700	160400	210500	113400	162000	161094.39	24.88	-73	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	118288	-15.40	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.77	134700	20231006	19.97	212000	-23.77	20240223	150300	7.52	20240118	212000	-23.77	20240223	134700	19.97	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
135	20240503	110349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161200	-800	5	-0.49	6456749000	40068	37.25	162600	162700	160400	210500	113400	162000	161144.78	24.88	-2014	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	117996	-15.36	0.52	12	0.05	-10496.00	307557.00	212000	20240223	-23.96	134700	20231006	19.67	212000	-23.96	20240223	150300	7.25	20240118	212000	-23.96	20240223	134700	19.67	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
136	20240503	100348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-200	5	-0.12	4511762900	28018	26.05	162600	162700	160400	210500	113400	162000	161030.87	24.88	-3357	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	118435	-15.42	0.53	12	0.04	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	150300	7.65	20240118	212000	-23.68	20240223	134700	20.12	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
137	20240503	090348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	-1300	5	-0.80	760178600	4705	4.37	162600	162700	160700	210500	113400	162000	161568.25	24.88	-3296	168733	165366	163133	159766	157533	164250	158650	160	48500	200	123120	100	1	73198329	117630	-15.31	0.52	12	0.01	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	150300	6.92	20240118	212000	-24.20	20240223	134700	19.30	20231006	0.21	N	034730	200	160 억	18214165	N	N	108	N	N
138	20240502	160347	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162000	-4000	5	-2.41	17512174700	107393	94.34	164800	166500	160900	215500	116200	166000	163067.71	24.88	6964	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	118581	-15.43	0.53	12	0.15	-10496.00	307557.00	212000	20240223	-23.58	134700	20231006	20.27	212000	-23.58	20240223	150300	7.78	20240118	212000	-23.58	20240223	134700	20.27	20231006	0.22	N	034730	200	160 억	18210922	N	N	108	N	N
139	20240502	150348	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162200	-3800	5	-2.29	14067949500	86080	75.62	164800	166500	162200	215500	116200	166000	163428.39	24.88	2877	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	118728	-15.45	0.53	12	0.12	-10496.00	307557.00	212000	20240223	-23.49	134700	20231006	20.42	212000	-23.49	20240223	150300	7.92	20240118	212000	-23.49	20240223	134700	20.42	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
140	20240502	140346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162500	-3500	5	-2.11	11506283400	70318	61.77	164800	166500	162300	215500	116200	166000	163631.68	24.88	278	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	118947	-15.48	0.53	12	0.10	-10496.00	307557.00	212000	20240223	-23.35	134700	20231006	20.64	212000	-23.35	20240223	150300	8.12	20240118	212000	-23.35	20240223	134700	20.64	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
141	20240502	130346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	-3200	5	-1.93	9983387000	60970	53.56	164800	166500	162300	215500	116200	166000	163742.13	24.88	-2217	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	119167	-15.51	0.53	12	0.08	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	150300	8.32	20240118	212000	-23.21	20240223	134700	20.86	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
142	20240502	120346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162400	-3600	5	-2.17	8499207600	51838	45.54	164800	166500	162300	215500	116200	166000	163956.58	24.88	-4720	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	118874	-15.47	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.40	134700	20231006	20.56	212000	-23.40	20240223	150300	8.05	20240118	212000	-23.40	20240223	134700	20.56	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
143	20240502	110344	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162600	-3400	5	-2.05	7038828200	42849	37.64	164800	166500	162600	215500	116200	166000	164270.01	24.88	-5470	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	119020	-15.49	0.53	12	0.06	-10496.00	307557.00	212000	20240223	-23.30	134700	20231006	20.71	212000	-23.30	20240223	150300	8.18	20240118	212000	-23.30	20240223	134700	20.71	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
144	20240502	100345	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164400	-1600	5	-0.96	3526958500	21386	18.79	164800	166500	164200	215500	116200	166000	164918.38	24.88	-1361	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	120338	-15.66	0.53	12	0.03	-10496.00	307557.00	212000	20240223	-22.45	134700	20231006	22.05	212000	-22.45	20240223	150300	9.38	20240118	212000	-22.45	20240223	134700	22.05	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N
145	20240502	090346	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165900	-100	5	-0.06	358226100	2167	1.90	164800	166500	164500	215500	116200	166000	165305.52	24.88	-389	170666	168332	167166	164832	163666	167750	164250	160	49500	200	126160	100	1	73198329	121436	-15.81	0.54	12	0.00	-10496.00	307557.00	212000	20240223	-21.75	134700	20231006	23.16	212000	-21.75	20240223	150300	10.38	20240118	212000	-21.75	20240223	134700	23.16	20231006	0.22	N	034730	200	160 억	18210922	N	N	517	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History