KissMeData/032830/price/prices-20240501.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	20240531	160422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	-900	5	-1.06	41567206000	490100	182.62	87000	87700	84300	110700	59700	85200	84813.72	20.06	0	-53726	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	168600	8.90	0.38	12	0.25	9477.00	222741.00	108500	20240308	-22.30	60000	20240119	40.50	108500	-22.30	20240308	60000	40.50	20240119	108500	-22.30	20240308	60000	40.50	20240119	0.07	N	032830	500	1000 억		40112191	N	N	52	N	00	N
3	20240531	150421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	200	2	0.23	15419948100	180144	67.13	87000	87700	84500	110700	59700	85200	85597.90	20.06	0	-29251	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	170800	9.01	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
4	20240531	140422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	600	2	0.70	12460463600	145503	54.22	87000	87700	84500	110700	59700	85200	85637.16	20.06	0	-24247	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	171600	9.05	0.39	12	0.07	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
5	20240531	130423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	300	2	0.35	10402623100	121468	45.26	87000	87700	84500	110700	59700	85200	85640.85	20.06	0	-24013	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	171000	9.02	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
6	20240531	120424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	100	2	0.12	8284186900	96664	36.02	87000	87700	84500	110700	59700	85200	85700.85	20.06	0	-24742	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	170600	9.00	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.38	60000	20240119	42.17	108500	-21.38	20240308	60000	42.17	20240119	108500	-21.38	20240308	60000	42.17	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
7	20240531	110423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-200	5	-0.23	6121032200	71223	26.54	87000	87700	84700	110700	59700	85200	85941.79	20.06	0	-20292	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	170000	8.97	0.38	12	0.04	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
8	20240531	100424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86200	1000	2	1.17	3475493800	40205	14.98	87000	87700	85400	110700	59700	85200	86444.32	20.06	0	-5701	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	172400	9.10	0.39	12	0.02	9477.00	222741.00	108500	20240308	-20.55	60000	20240119	43.67	108500	-20.55	20240308	60000	43.67	20240119	108500	-20.55	20240308	60000	43.67	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
9	20240531	090421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	1600	2	1.88	885886300	10164	3.79	87000	87700	86600	110700	59700	85200	87159.22	20.06	0	1886	87533	86366	85533	84366	83533	86950	84950	1000	25500	500	66450	100	1	200000000	173600	9.16	0.39	12	0.01	9477.00	222741.00	108500	20240308	-20.00	60000	20240119	44.67	108500	-20.00	20240308	60000	44.67	20240119	108500	-20.00	20240308	60000	44.67	20240119	0.07	N	032830	500	1000 억		40112191	N	N	125	N	00	N
10	20240530	160419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85200	-300	5	-0.35	22986438400	268010	136.63	84700	86700	84700	111100	59900	85500	85767.11	20.05	0	-15538	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	170400	8.99	0.38	12	0.13	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.07	N	032830	500	1000 억		40107314	N	N	125	N	00	N
11	20240530	150420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	200	2	0.23	19900564800	231876	118.21	84700	86700	84700	111100	59900	85500	85824.17	20.05	0	-9617	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	171400	9.04	0.38	12	0.12	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
12	20240530	140421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	200	2	0.23	14968370700	174353	88.88	84700	86700	84700	111100	59900	85500	85850.95	20.05	0	215	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	171400	9.04	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
13	20240530	130422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	0	3	0.00	12078917400	140603	71.68	84700	86700	84700	111100	59900	85500	85907.97	20.05	0	4999	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	171000	9.02	0.38	12	0.07	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
14	20240530	120421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	100	2	0.12	9728954500	113148	57.68	84700	86700	84700	111100	59900	85500	85984.33	20.05	0	9337	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	171200	9.03	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
15	20240530	110421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	1200	2	1.40	6839889300	79553	40.55	84700	86700	84700	111100	59900	85500	85979.03	20.05	0	13709	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	173400	9.15	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.09	60000	20240119	44.50	108500	-20.09	20240308	60000	44.50	20240119	108500	-20.09	20240308	60000	44.50	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
16	20240530	100421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	100	2	0.12	4028194900	46901	23.91	84700	86500	84700	111100	59900	85500	85887.19	20.05	0	10423	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	171200	9.03	0.38	12	0.02	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
17	20240530	090421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	800	2	0.94	782753400	9141	4.66	84700	86400	84700	111100	59900	85500	85631.06	20.05	0	1547	88433	86966	85533	84066	82633	87700	84800	1000	25600	500	66690	100	1	200000000	172600	9.11	0.39	12	0.00	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.07	N	032830	500	1000 억		40107314	N	N	0	N	00	N
18	20240529	160417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1500	5	-1.72	16786126100	196074	66.46	85100	87000	84100	113100	60900	87000	85611.55	20.06	0	-19140	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	171000	9.02	0.38	12	0.10	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
19	20240529	150418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	-1100	5	-1.26	12873722400	150358	50.97	85100	87000	84100	113100	60900	87000	85620.47	20.06	0	-14811	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	171800	9.06	0.39	12	0.08	9477.00	222741.00	108500	20240308	-20.83	60000	20240119	43.17	108500	-20.83	20240308	60000	43.17	20240119	108500	-20.83	20240308	60000	43.17	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
20	20240529	140418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-1600	5	-1.84	10660322500	124549	42.22	85100	87000	84100	113100	60900	87000	85591.39	20.06	0	-10859	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	170800	9.01	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
21	20240529	130417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-1600	5	-1.84	8689985300	101520	34.41	85100	87000	84100	113100	60900	87000	85598.75	20.06	0	-10443	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	170800	9.01	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
22	20240529	120420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1500	5	-1.72	7285790700	85083	28.84	85100	87000	84100	113100	60900	87000	85631.57	20.06	0	-8461	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	171000	9.02	0.38	12	0.04	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
23	20240529	110417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	-1900	5	-2.18	5623698900	65640	22.25	85100	87000	84100	113100	60900	87000	85674.88	20.06	0	-3096	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	170200	8.98	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.57	60000	20240119	41.83	108500	-21.57	20240308	60000	41.83	20240119	108500	-21.57	20240308	60000	41.83	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
24	20240529	100416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-1400	5	-1.61	4525075500	52795	17.90	85100	87000	84100	113100	60900	87000	85710.30	20.06	0	-532	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	171200	9.03	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
25	20240529	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86100	-900	5	-1.03	1529652200	17948	6.08	85100	86500	84100	113100	60900	87000	85226.89	20.06	0	-1459	90200	88600	86600	85000	83000	89400	85800	1000	26100	500	67860	100	1	200000000	172200	9.09	0.39	12	0.01	9477.00	222741.00	108500	20240308	-20.65	60000	20240119	43.50	108500	-20.65	20240308	60000	43.50	20240119	108500	-20.65	20240308	60000	43.50	20240119	0.07	N	032830	500	1000 억		40123182	N	N	810	N	00	N
26	20240528	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	2400	2	2.84	25631464500	294860	163.97	84800	88200	84600	109900	59300	84600	86927.57	20.05	0	20976	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	174000	9.18	0.39	12	0.15	9477.00	222741.00	108500	20240308	-19.82	60000	20240119	45.00	108500	-19.82	20240308	60000	45.00	20240119	108500	-19.82	20240308	60000	45.00	20240119	0.07	N	032830	500	1000 억		40096533	N	N	810	N	00	N
27	20240528	150417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	2200	2	2.60	22612922300	260161	144.67	84800	88200	84600	109900	59300	84600	86918.96	20.05	0	23442	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	173600	9.16	0.39	12	0.13	9477.00	222741.00	108500	20240308	-20.00	60000	20240119	44.67	108500	-20.00	20240308	60000	44.67	20240119	108500	-20.00	20240308	60000	44.67	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
28	20240528	140417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88000	3400	2	4.02	17742736800	204399	113.67	84800	88200	84600	109900	59300	84600	86804.42	20.05	0	25784	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	176000	9.29	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
29	20240528	130415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	2800	2	3.31	11769674700	136229	75.76	84800	87600	84600	109900	59300	84600	86396.25	20.05	0	23017	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	174800	9.22	0.39	12	0.07	9477.00	222741.00	108500	20240308	-19.45	60000	20240119	45.67	108500	-19.45	20240308	60000	45.67	20240119	108500	-19.45	20240308	60000	45.67	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
30	20240528	120416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	2400	2	2.84	8902097800	103344	57.47	84800	87200	84600	109900	59300	84600	86140.44	20.05	0	20229	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	174000	9.18	0.39	12	0.05	9477.00	222741.00	108500	20240308	-19.82	60000	20240119	45.00	108500	-19.82	20240308	60000	45.00	20240119	108500	-19.82	20240308	60000	45.00	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
31	20240528	110408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86800	2200	2	2.60	6767447000	78759	43.80	84800	86800	84600	109900	59300	84600	85926.01	20.05	0	17313	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	173600	9.16	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.00	60000	20240119	44.67	108500	-20.00	20240308	60000	44.67	20240119	108500	-20.00	20240308	60000	44.67	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
32	20240528	100416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	1700	2	2.01	4486158200	52327	29.10	84800	86500	84600	109900	59300	84600	85733.14	20.05	0	13065	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	172600	9.11	0.39	12	0.03	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
33	20240528	090416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	700	2	0.83	989992200	11610	6.46	84800	86100	84600	109900	59300	84600	85270.65	20.05	0	2146	87200	85900	85200	83900	83200	85550	83550	1000	25300	500	65980	100	1	200000000	170600	9.00	0.38	12	0.01	9477.00	222741.00	108500	20240308	-21.38	60000	20240119	42.17	108500	-21.38	20240308	60000	42.17	20240119	108500	-21.38	20240308	60000	42.17	20240119	0.07	N	032830	500	1000 억		40096533	N	N	132	N	00	N
34	20240527	160410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	-1000	5	-1.17	15288651400	179494	97.43	85000	86500	84500	111200	60000	85600	85177.12	20.03	0	-2788	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	169200	8.93	0.38	12	0.09	9477.00	222741.00	108500	20240308	-22.03	60000	20240119	41.00	108500	-22.03	20240308	60000	41.00	20240119	108500	-22.03	20240308	60000	41.00	20240119	0.07	N	032830	500	1000 억		40063150	N	N	132	N	00	N
35	20240527	150417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84700	-900	5	-1.05	12565310200	147304	79.96	85000	86500	84700	111200	60000	85600	85301.79	20.03	0	-4880	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	169400	8.94	0.38	12	0.07	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
36	20240527	140415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-600	5	-0.70	10537308300	123419	67.00	85000	86500	84700	111200	60000	85600	85378.24	20.03	0	-3831	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	170000	8.97	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
37	20240527	130415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	-300	5	-0.35	8921236100	104413	56.68	85000	86500	84700	111200	60000	85600	85441.73	20.03	0	-2107	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	170600	9.00	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.38	60000	20240119	42.17	108500	-21.38	20240308	60000	42.17	20240119	108500	-21.38	20240308	60000	42.17	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
38	20240527	120415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-100	5	-0.12	7860929800	91991	49.94	85000	86500	84700	111200	60000	85600	85453.16	20.03	0	-1586	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	171000	9.02	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
39	20240527	110415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	100	2	0.12	6865338100	80334	43.61	85000	86500	84700	111200	60000	85600	85459.84	20.03	0	-893	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	171400	9.04	0.38	12	0.04	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
40	20240527	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-600	5	-0.70	4894636200	57319	31.11	85000	86500	84700	111200	60000	85600	85392.72	20.03	0	-4598	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	170000	8.97	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
41	20240527	090415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	700	2	0.82	816334600	9546	5.18	85000	86300	85000	111200	60000	85600	85515.41	20.03	0	2141	87400	86500	85800	84900	84200	86400	84800	1000	25600	500	66760	100	1	200000000	172600	9.11	0.39	12	0.00	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.07	N	032830	500	1000 억		40063150	N	N	70	N	00	N
42	20240524	160356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-1100	5	-1.27	15718701400	183308	74.14	85600	86700	85100	112700	60700	86700	85750.28	19.99	0	41752	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171200	9.03	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.05	N	032830	500	1000 억		39974765	N	N	70	N	00	N
43	20240524	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	-800	5	-0.92	13831156500	161268	65.23	85600	86700	85100	112700	60700	86700	85765.03	19.99	0	32988	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171800	9.06	0.39	12	0.08	9477.00	222741.00	108500	20240308	-20.83	60000	20240119	43.17	108500	-20.83	20240308	60000	43.17	20240119	108500	-20.83	20240308	60000	43.17	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
44	20240524	140357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1200	5	-1.38	11557627100	134694	54.48	85600	86700	85100	112700	60700	86700	85806.54	19.99	0	23697	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171000	9.02	0.38	12	0.07	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
45	20240524	130356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-1100	5	-1.27	9657079800	112484	45.49	85600	86700	85100	112700	60700	86700	85852.91	19.99	0	17615	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171200	9.03	0.38	12	0.06	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
46	20240524	120355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	-1000	5	-1.15	8454967700	98430	39.81	85600	86700	85100	112700	60700	86700	85898.27	19.99	0	17123	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171400	9.04	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
47	20240524	110355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	-900	5	-1.04	7343642600	85462	34.57	85600	86700	85100	112700	60700	86700	85928.74	19.99	0	12951	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171600	9.05	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
48	20240524	100358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86400	-300	5	-0.35	4535763200	52703	21.32	85600	86700	85200	112700	60700	86700	86062.70	19.99	0	10003	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	172800	9.12	0.39	12	0.03	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
49	20240524	090357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1200	5	-1.38	840533600	9809	3.97	85600	86400	85200	112700	60700	86700	85689.94	19.99	0	1068	88766	87732	86466	85432	84166	88250	85950	1000	26000	500	67620	100	1	200000000	171000	9.02	0.38	12	0.00	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.05	N	032830	500	1000 억		39974765	N	N	76	N	00	N
50	20240523	160353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	-300	5	-0.34	21149227500	245221	61.90	86500	87500	85200	113100	60900	87000	86245.54	19.98	0	-20920	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	173400	9.15	0.39	12	0.12	9477.00	222741.00	108500	20240308	-20.09	60000	20240119	44.50	108500	-20.09	20240308	60000	44.50	20240119	108500	-20.09	20240308	60000	44.50	20240119	0.05	N	032830	500	1000 억		39953456	N	N	76	N	00	N
51	20240523	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-100	5	-0.11	17126049800	198842	50.20	86500	87500	85200	113100	60900	87000	86128.94	19.98	0	-1379	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	173800	9.17	0.39	12	0.10	9477.00	222741.00	108500	20240308	-19.91	60000	20240119	44.83	108500	-19.91	20240308	60000	44.83	20240119	108500	-19.91	20240308	60000	44.83	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
52	20240523	140356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86500	-500	5	-0.57	13093063300	152405	38.47	86500	87500	85200	113100	60900	87000	85909.67	19.98	0	4990	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	173000	9.13	0.39	12	0.08	9477.00	222741.00	108500	20240308	-20.28	60000	20240119	44.17	108500	-20.28	20240308	60000	44.17	20240119	108500	-20.28	20240308	60000	44.17	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
53	20240523	130356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86000	-1000	5	-1.15	10579114500	123240	31.11	86500	87500	85200	113100	60900	87000	85841.57	19.98	0	2838	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	172000	9.07	0.39	12	0.06	9477.00	222741.00	108500	20240308	-20.74	60000	20240119	43.33	108500	-20.74	20240308	60000	43.33	20240119	108500	-20.74	20240308	60000	43.33	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
54	20240523	120354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85700	-1300	5	-1.49	9041932900	105278	26.58	86500	87500	85200	113100	60900	87000	85886.25	19.98	0	-1348	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	171400	9.04	0.38	12	0.05	9477.00	222741.00	108500	20240308	-21.01	60000	20240119	42.83	108500	-21.01	20240308	60000	42.83	20240119	108500	-21.01	20240308	60000	42.83	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
55	20240523	110353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-1400	5	-1.61	7396490800	86055	21.72	86500	87500	85200	113100	60900	87000	85950.74	19.98	0	-6150	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	171200	9.03	0.38	12	0.04	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
56	20240523	100353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-1500	5	-1.72	5372190100	62373	15.75	86500	87500	85300	113100	60900	87000	86130.06	19.98	0	-8722	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	171000	9.02	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
57	20240523	090357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	-700	5	-0.80	899101100	10389	2.62	86500	87500	86300	113100	60900	87000	86543.57	19.98	0	-672	93133	90066	88333	85266	83533	89200	84400	1000	26100	500	67860	100	1	200000000	172600	9.11	0.39	12	0.01	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.05	N	032830	500	1000 억		39953456	N	N	0	N	00	N
58	20240522	160351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-4800	5	-5.23	34777252100	395295	101.84	91200	91400	86600	119300	64300	91800	87978.29	20.05	0	-120275	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	174000	9.18	0.39	12	0.20	9477.00	222741.00	108500	20240308	-19.82	60000	20240119	45.00	108500	-19.82	20240308	60000	45.00	20240119	108500	-19.82	20240308	60000	45.00	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
59	20240522	150354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-4800	5	-5.23	30139914300	342062	88.13	91200	91400	86600	119300	64300	91800	88112.43	20.05	0	-110195	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	174000	9.18	0.39	12	0.17	9477.00	222741.00	108500	20240308	-19.82	60000	20240119	45.00	108500	-19.82	20240308	60000	45.00	20240119	108500	-19.82	20240308	60000	45.00	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
60	20240522	140354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	-4900	5	-5.34	23697472600	267926	69.03	91200	91400	86900	119300	64300	91800	88447.83	20.05	0	-95485	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	173800	9.17	0.39	12	0.13	9477.00	222741.00	108500	20240308	-19.91	60000	20240119	44.83	108500	-19.91	20240308	60000	44.83	20240119	108500	-19.91	20240308	60000	44.83	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
61	20240522	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	-3500	5	-3.81	17383428700	195694	50.42	91200	91400	87700	119300	64300	91800	88829.65	20.05	0	-66055	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	176600	9.32	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.62	60000	20240119	47.17	108500	-18.62	20240308	60000	47.17	20240119	108500	-18.62	20240308	60000	47.17	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
62	20240522	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	-3700	5	-4.03	15140776500	170253	43.86	91200	91400	87700	119300	64300	91800	88931.04	20.05	0	-58125	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	176200	9.30	0.40	12	0.09	9477.00	222741.00	108500	20240308	-18.80	60000	20240119	46.83	108500	-18.80	20240308	60000	46.83	20240119	108500	-18.80	20240308	60000	46.83	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
63	20240522	110353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-2500	5	-2.72	10358384400	116061	29.90	91200	91400	88400	119300	64300	91800	89249.48	20.05	0	-40313	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	178600	9.42	0.40	12	0.06	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
64	20240522	100353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	-2900	5	-3.16	6838874300	76460	19.70	91200	91400	88500	119300	64300	91800	89443.82	20.05	0	-29349	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	177800	9.38	0.40	12	0.04	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
65	20240522	090353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90500	-1300	5	-1.42	947237500	10439	2.69	91200	91400	90100	119300	64300	91800	90740.25	20.05	0	-7568	94600	93200	92100	90700	89600	93900	91400	1000	27500	500	71600	100	1	200000000	181000	9.55	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.59	60000	20240119	50.83	108500	-16.59	20240308	60000	50.83	20240119	108500	-16.59	20240308	60000	50.83	20240119	0.07	N	032830	500	1000 억		40107634	N	N	19	N	00	N
66	20240521	160349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91800	100	2	0.11	35686695100	387897	100.95	91400	93500	91000	119200	64200	91700	92000.46	19.99	0	103679	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183600	9.69	0.41	12	0.19	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.08	N	032830	500	1000 억		39987078	N	N	19	N	00	N
67	20240521	150352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91700	0	3	0.00	31146908100	338430	88.07	91400	93500	91000	119200	64200	91700	92033.54	19.99	0	92203	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183400	9.68	0.41	12	0.17	9477.00	222741.00	108500	20240308	-15.48	60000	20240119	52.83	108500	-15.48	20240308	60000	52.83	20240119	108500	-15.48	20240308	60000	52.83	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
68	20240521	140352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91900	200	2	0.22	26970021600	292908	76.23	91400	93500	91000	119200	64200	91700	92076.77	19.99	0	88704	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183800	9.70	0.41	12	0.15	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
69	20240521	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91500	-200	5	-0.22	23494287100	255029	66.37	91400	93500	91000	119200	64200	91700	92123.99	19.99	0	86651	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183000	9.65	0.41	12	0.13	9477.00	222741.00	108500	20240308	-15.67	60000	20240119	52.50	108500	-15.67	20240308	60000	52.50	20240119	108500	-15.67	20240308	60000	52.50	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
70	20240521	120352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91800	100	2	0.11	19589710900	212402	55.28	91400	93500	91300	119200	64200	91700	92229.42	19.99	0	79349	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183600	9.69	0.41	12	0.11	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
71	20240521	110353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91900	200	2	0.22	16235760500	175930	45.78	91400	93500	91300	119200	64200	91700	92285.36	19.99	0	65255	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	183800	9.70	0.41	12	0.09	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
72	20240521	100353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92200	500	2	0.55	9003210900	97312	25.32	91400	93500	91300	119200	64200	91700	92519.06	19.99	0	19889	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	184400	9.73	0.41	12	0.05	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
73	20240521	090350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	800	2	0.87	740753100	8069	2.10	91400	92600	91300	119200	64200	91700	91802.41	19.99	0	842	94433	93066	90533	89166	86633	93750	89850	1000	27500	500	71520	100	1	200000000	185000	9.76	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.08	N	032830	500	1000 억		39987078	N	N	144	N	00	N
74	20240517	160353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	-6100	5	-6.42	55222395700	617918	54.00	94200	94300	87400	123500	66500	95000	89367.20	19.97	0	-63892	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	177800	9.38	0.40	12	0.31	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.08	N	032830	500	1000 억		39939201	N	N	336	N	00	N
75	20240517	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89000	-6000	5	-6.32	51532050300	576448	50.37	94200	94300	87400	123500	66500	95000	89393.93	19.97	0	-59699	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	178000	9.39	0.40	12	0.29	9477.00	222741.00	108500	20240308	-17.97	60000	20240119	48.33	108500	-17.97	20240308	60000	48.33	20240119	108500	-17.97	20240308	60000	48.33	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
76	20240517	140348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	-5000	5	-5.26	45313950600	506884	44.29	94200	94300	87400	123500	66500	95000	89394.91	19.97	0	-71121	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	180000	9.50	0.40	12	0.25	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
77	20240517	130347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88800	-6200	5	-6.53	38549927600	431446	37.70	94200	94300	87400	123500	66500	95000	89347.96	19.97	0	-77527	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	177600	9.37	0.40	12	0.22	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
78	20240517	120348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-5900	5	-6.21	34124074100	381582	33.34	94200	94300	87400	123500	66500	95000	89425.03	19.97	0	-74955	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	178200	9.40	0.40	12	0.19	9477.00	222741.00	108500	20240308	-17.88	60000	20240119	48.50	108500	-17.88	20240308	60000	48.50	20240119	108500	-17.88	20240308	60000	48.50	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
79	20240517	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-5400	5	-5.68	28802891400	321928	28.13	94200	94300	87400	123500	66500	95000	89466.61	19.97	0	-73355	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	179200	9.45	0.40	12	0.16	9477.00	222741.00	108500	20240308	-17.42	60000	20240119	49.33	108500	-17.42	20240308	60000	49.33	20240119	108500	-17.42	20240308	60000	49.33	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
80	20240517	100345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	-6300	5	-6.63	18627530500	206739	18.07	94200	94300	88700	123500	66500	95000	90097.03	19.97	0	-57429	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	177400	9.36	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
81	20240517	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91700	-3300	5	-3.47	2088093100	22517	1.97	94200	94300	91400	123500	66500	95000	92714.17	19.97	0	-13019	98866	96932	95566	93632	92266	97900	94600	1000	28500	500	74100	100	1	200000000	183400	9.68	0.41	12	0.01	9477.00	222741.00	108500	20240308	-15.48	60000	20240119	52.83	108500	-15.48	20240308	60000	52.83	20240119	108500	-15.48	20240308	60000	52.83	20240119	0.08	N	032830	500	1000 억		39939201	N	N	7350	N	00	N
82	20240516	160347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95000	2000	2	2.15	109081099100	1143010	254.32	94700	97500	94200	120900	65100	93000	95433.39	19.81	0	197043	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190000	10.02	0.43	12	0.57	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.07	N	032830	500	1000 억		39612711	N	N	7350	N	00	N
83	20240516	150345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95000	2000	2	2.15	97284940200	1018826	226.69	94700	97500	94200	120900	65100	93000	95487.31	19.81	0	187819	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190000	10.02	0.43	12	0.51	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
84	20240516	140348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95000	2000	2	2.15	70963434300	741850	165.06	94700	97500	94200	120900	65100	93000	95657.41	19.81	0	120244	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190000	10.02	0.43	12	0.37	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
85	20240516	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95300	2300	2	2.47	62484081700	652723	145.23	94700	97500	94200	120900	65100	93000	95728.35	19.81	0	105974	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190600	10.06	0.43	12	0.33	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
86	20240516	120345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95600	2600	2	2.80	54545927600	569501	126.71	94700	97500	94200	120900	65100	93000	95778.48	19.81	0	107890	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	191200	10.09	0.43	12	0.28	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
87	20240516	110345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95400	2400	2	2.58	42331566800	441713	98.28	94700	97500	94200	120900	65100	93000	95835.04	19.81	0	88250	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190800	10.07	0.43	12	0.22	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
88	20240516	100346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95300	2300	2	2.47	33026837900	344160	76.58	94700	97500	94200	120900	65100	93000	95963.66	19.81	0	80895	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190600	10.06	0.43	12	0.17	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
89	20240516	090345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95000	2000	2	2.15	3250470400	34208	7.61	94700	95800	94200	120900	65100	93000	95021.06	19.81	0	2332	94933	93966	93033	92066	91133	94450	92550	1000	27900	500	72540	100	1	200000000	190000	10.02	0.43	12	0.02	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.07	N	032830	500	1000 억		39612711	N	N	13386	N	00	N
90	20240514	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	-100	5	-0.11	41695038000	449285	90.17	92300	94000	92100	121000	65200	93100	92802.82	19.77	0	55613	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	186000	9.81	0.42	12	0.22	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.07	N	032830	500	1000 억		39534609	N	N	13386	N	00	N
91	20240514	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	-600	5	-0.64	36979040400	398467	79.97	92300	94000	92100	121000	65200	93100	92803.26	19.77	0	42272	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	185000	9.76	0.42	12	0.20	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
92	20240514	140349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92600	-500	5	-0.54	29634404200	319169	64.06	92300	94000	92100	121000	65200	93100	92848.62	19.77	0	25143	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	185200	9.77	0.42	12	0.16	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
93	20240514	130350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	-300	5	-0.32	25605896300	275681	55.33	92300	94000	92100	121000	65200	93100	92882.33	19.77	0	15350	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	185600	9.79	0.42	12	0.14	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
94	20240514	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	-100	5	-0.11	20992580200	225952	45.35	92300	94000	92100	121000	65200	93100	92907.24	19.77	0	6416	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	186000	9.81	0.42	12	0.11	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
95	20240514	110349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92900	-200	5	-0.21	12526706500	134682	27.03	92300	94000	92100	121000	65200	93100	93009.50	19.77	0	-23161	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	185800	9.80	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
96	20240514	100349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	100	2	0.11	8422839600	90479	18.16	92300	94000	92100	121000	65200	93100	93091.65	19.77	0	-17292	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	186400	9.83	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
97	20240514	090349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	-100	5	-0.11	1423786600	15386	3.09	92300	93600	92100	121000	65200	93100	92537.33	19.77	0	-2272	97833	95466	94033	91666	90233	94750	90950	1000	27900	500	72610	100	1	200000000	186000	9.81	0.42	12	0.01	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.07	N	032830	500	1000 억		39534609	N	N	10916	N	00	N
98	20240513	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93100	1200	2	1.31	46716506300	497762	74.84	93200	96400	92600	119400	64400	91900	93854.45	19.70	0	-65136	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	186200	9.82	0.42	12	0.25	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.08	N	032830	500	1000 억		39392472	N	N	10916	N	00	N
99	20240513	150350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	900	2	0.98	41607056700	442849	66.58	93200	96400	92600	119400	64400	91900	93953.17	19.70	0	-52623	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	185600	9.79	0.42	12	0.22	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
100	20240513	140349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	1300	2	1.41	36486928900	387734	58.30	93200	96400	92700	119400	64400	91900	94103.02	19.70	0	-35961	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	186400	9.83	0.42	12	0.19	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
101	20240513	130348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	1400	2	1.52	33007930400	350347	52.68	93200	96400	92700	119400	64400	91900	94215.00	19.70	0	-18917	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	186600	9.84	0.42	12	0.18	9477.00	222741.00	108500	20240308	-14.01	60000	20240119	55.50	108500	-14.01	20240308	60000	55.50	20240119	108500	-14.01	20240308	60000	55.50	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
102	20240513	120350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	1100	2	1.20	29380813800	311547	46.84	93200	96400	92700	119400	64400	91900	94306.24	19.70	0	-10169	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	186000	9.81	0.42	12	0.16	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
103	20240513	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	1100	2	1.20	25389756400	268657	40.39	93200	96400	92700	119400	64400	91900	94506.26	19.70	0	5536	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	186000	9.81	0.42	12	0.13	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
104	20240513	100350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	93500	1600	2	1.74	19376661600	204210	30.70	93200	96400	93200	119400	64400	91900	94886.03	19.70	0	17653	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	187000	9.87	0.42	12	0.10	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
105	20240513	090349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	95100	3200	2	3.48	3092670900	32782	4.93	93200	95300	93200	119400	64400	91900	94340.89	19.70	0	11327	94366	93132	91566	90332	88766	93750	90950	1000	27500	500	71680	100	1	200000000	190200	10.03	0.43	12	0.02	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.08	N	032830	500	1000 억		39392472	N	N	19979	N	00	N
106	20240510	160340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	3300	2	3.72	61079647200	664533	181.27	91700	92800	90000	115100	62100	88600	91913.67	19.58	0	-51118	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	183800	9.70	0.41	12	0.33	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.07	N	032830	500	1000 억		39166638	N	N	19979	N	00	N
107	20240510	150342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	3300	2	3.72	56460917900	614256	167.56	91700	92800	90000	115100	62100	88600	91917.60	19.58	0	-26166	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	183800	9.70	0.41	12	0.31	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
108	20240510	140343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91600	3000	2	3.39	49329404900	536437	146.33	91700	92800	90000	115100	62100	88600	91957.53	19.58	0	3604	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	183200	9.67	0.41	12	0.27	9477.00	222741.00	108500	20240308	-15.58	60000	20240119	52.67	108500	-15.58	20240308	60000	52.67	20240119	108500	-15.58	20240308	60000	52.67	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
109	20240510	130340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	3300	2	3.72	40464928900	439892	119.99	91700	92800	90000	115100	62100	88600	91988.36	19.58	0	22760	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	183800	9.70	0.41	12	0.22	9477.00	222741.00	108500	20240308	-15.30	60000	20240119	53.17	108500	-15.30	20240308	60000	53.17	20240119	108500	-15.30	20240308	60000	53.17	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
110	20240510	120339	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92000	3400	2	3.84	33303323900	362001	98.75	91700	92800	90000	115100	62100	88600	91997.93	19.58	0	28319	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	184000	9.71	0.41	12	0.18	9477.00	222741.00	108500	20240308	-15.21	60000	20240119	53.33	108500	-15.21	20240308	60000	53.33	20240119	108500	-15.21	20240308	60000	53.33	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
111	20240510	110339	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	3600	2	4.06	27290219300	296647	80.92	91700	92800	90000	115100	62100	88600	91995.66	19.58	0	42782	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	184400	9.73	0.41	12	0.15	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
112	20240510	100340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	3600	2	4.06	21307476100	231743	63.22	91700	92800	90000	115100	62100	88600	91944.49	19.58	0	54395	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	184400	9.73	0.41	12	0.12	9477.00	222741.00	108500	20240308	-15.02	60000	20240119	53.67	108500	-15.02	20240308	60000	53.67	20240119	108500	-15.02	20240308	60000	53.67	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
113	20240510	090341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90400	1800	2	2.03	1265270500	13895	3.79	91700	91700	90000	115100	62100	88600	91060.30	19.58	0	-2775	90666	89632	88966	87932	87266	89300	87600	1000	26500	500	69100	100	1	200000000	180800	9.54	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.68	60000	20240119	50.67	108500	-16.68	20240308	60000	50.67	20240119	108500	-16.68	20240308	60000	50.67	20240119	0.07	N	032830	500	1000 억		39166638	N	N	434	N	00	N
114	20240509	160346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-900	5	-1.01	32586419600	366447	86.87	88900	90000	88300	116300	62700	89500	88925.43	19.55	0	-149658	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	177200	9.35	0.40	12	0.18	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.08	N	032830	500	1000 억		39100179	N	N	434	N	00	N
115	20240509	150348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-400	5	-0.45	20612206400	231392	54.85	88900	90000	88300	116300	62700	89500	89079.16	19.55	0	-109825	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	178200	9.40	0.40	12	0.12	9477.00	222741.00	108500	20240308	-17.88	60000	20240119	48.50	108500	-17.88	20240308	60000	48.50	20240119	108500	-17.88	20240308	60000	48.50	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
116	20240509	140341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-900	5	-1.01	14470998800	162384	38.49	88900	90000	88300	116300	62700	89500	89115.91	19.55	0	-62961	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	177200	9.35	0.40	12	0.08	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
117	20240509	130342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-400	5	-0.45	11113483200	124522	29.52	88900	90000	88300	116300	62700	89500	89249.15	19.55	0	-42121	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	178200	9.40	0.40	12	0.06	9477.00	222741.00	108500	20240308	-17.88	60000	20240119	48.50	108500	-17.88	20240308	60000	48.50	20240119	108500	-17.88	20240308	60000	48.50	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
118	20240509	120341	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	-100	5	-0.11	8586079700	96214	22.81	88900	90000	88300	116300	62700	89500	89239.40	19.55	0	-27187	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	178800	9.43	0.40	12	0.05	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
119	20240509	110334	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	-200	5	-0.22	6583075100	73742	17.48	88900	90000	88300	116300	62700	89500	89271.72	19.55	0	-16970	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	178600	9.42	0.40	12	0.04	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
120	20240509	100337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89400	-100	5	-0.11	3911226300	43817	10.39	88900	90000	88300	116300	62700	89500	89262.75	19.55	0	-9134	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	178800	9.43	0.40	12	0.02	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
121	20240509	090335	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	88600	-900	5	-1.01	354817500	3992	0.95	88900	89300	88600	116300	62700	89500	88881.98	19.55	0	-1959	93033	91266	89933	88166	86833	92150	89050	1000	26800	500	69810	100	1	200000000	177200	9.35	0.40	12	0.00	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.08	N	032830	500	1000 억		39100179	N	N	3685	N	00	N
122	20240508	160335	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	1200	2	1.36	37859895600	421715	98.34	89100	91700	88600	114700	61900	88300	89776.07	19.47	0	1021	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	179000	9.44	0.40	12	0.21	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.08	N	032830	500	1000 억		38943285	N	N	3685	N	00	N
123	20240508	150337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89200	900	2	1.02	33653478600	374662	87.36	89100	91700	88600	114700	61900	88300	89823.57	19.47	0	-1177	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	178400	9.41	0.40	12	0.19	9477.00	222741.00	108500	20240308	-17.79	60000	20240119	48.67	108500	-17.79	20240308	60000	48.67	20240119	108500	-17.79	20240308	60000	48.67	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
124	20240508	140333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89300	1000	2	1.13	27823686700	309452	72.16	89100	91700	88600	114700	61900	88300	89912.77	19.47	0	112	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	178600	9.42	0.40	12	0.15	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
125	20240508	130332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	1200	2	1.36	23208287100	257688	60.09	89100	91700	89000	114700	61900	88300	90063.52	19.47	0	477	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	179000	9.44	0.40	12	0.13	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
126	20240508	120333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89800	1500	2	1.70	18483540100	205066	47.82	89100	91700	89000	114700	61900	88300	90134.59	19.47	0	-7105	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	179600	9.48	0.40	12	0.10	9477.00	222741.00	108500	20240308	-17.24	60000	20240119	49.67	108500	-17.24	20240308	60000	49.67	20240119	108500	-17.24	20240308	60000	49.67	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
127	20240508	110407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90000	1700	2	1.93	16010334600	177561	41.40	89100	91700	89000	114700	61900	88300	90168.08	19.47	0	2359	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	180000	9.50	0.40	12	0.09	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
128	20240508	100340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	89500	1200	2	1.36	10695967300	118493	27.63	89100	91700	89000	114700	61900	88300	90266.66	19.47	0	1399	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	179000	9.44	0.40	12	0.06	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
129	20240508	090336	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	90300	2000	2	2.27	990866400	11057	2.58	89100	90400	89000	114700	61900	88300	89614.40	19.47	0	2185	91166	89732	87566	86132	83966	90450	86850	1000	26400	500	68870	100	1	200000000	180600	9.53	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.77	60000	20240119	50.50	108500	-16.77	20240308	60000	50.50	20240119	108500	-16.77	20240308	60000	50.50	20240119	0.08	N	032830	500	1000 억		38943285	N	N	2110	N	00	N
130	20240503	160343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83800	-1000	5	-1.18	13242802300	156725	66.12	85700	86000	83600	110200	59400	84800	84498.06	19.40	0	39288	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	167600	8.84	0.38	12	0.08	9477.00	222741.00	108500	20240308	-22.76	60000	20240119	39.67	108500	-22.76	20240308	60000	39.67	20240119	108500	-22.76	20240308	60000	39.67	20240119	0.08	N	032830	500	1000 억		38792043	N	N	71	N	00	N
131	20240503	150342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84000	-800	5	-0.94	11221287400	132638	55.96	85700	86000	83600	110200	59400	84800	84600.79	19.40	0	29160	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	168000	8.86	0.38	12	0.07	9477.00	222741.00	108500	20240308	-22.58	60000	20240119	40.00	108500	-22.58	20240308	60000	40.00	20240119	108500	-22.58	20240308	60000	40.00	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
132	20240503	140342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	83800	-1000	5	-1.18	9668286200	114142	48.16	85700	86000	83600	110200	59400	84800	84703.99	19.40	0	20154	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	167600	8.84	0.38	12	0.06	9477.00	222741.00	108500	20240308	-22.76	60000	20240119	39.67	108500	-22.76	20240308	60000	39.67	20240119	108500	-22.76	20240308	60000	39.67	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
133	20240503	130343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84000	-800	5	-0.94	8091646700	95345	40.23	85700	86000	83800	110200	59400	84800	84867.05	19.40	0	14374	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	168000	8.86	0.38	12	0.05	9477.00	222741.00	108500	20240308	-22.58	60000	20240119	40.00	108500	-22.58	20240308	60000	40.00	20240119	108500	-22.58	20240308	60000	40.00	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
134	20240503	120342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84200	-600	5	-0.71	6878904800	80914	34.14	85700	86000	84000	110200	59400	84800	85015.11	19.40	0	10921	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	168400	8.88	0.38	12	0.04	9477.00	222741.00	108500	20240308	-22.40	60000	20240119	40.33	108500	-22.40	20240308	60000	40.33	20240119	108500	-22.40	20240308	60000	40.33	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
135	20240503	110340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84600	-200	5	-0.24	5270920500	61836	26.09	85700	86000	84500	110200	59400	84800	85240.58	19.40	0	7215	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	169200	8.93	0.38	12	0.03	9477.00	222741.00	108500	20240308	-22.03	60000	20240119	41.00	108500	-22.03	20240308	60000	41.00	20240119	108500	-22.03	20240308	60000	41.00	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
136	20240503	100340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85000	200	2	0.24	3338441600	39083	16.49	85700	86000	85000	110200	59400	84800	85419.86	19.40	0	5937	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	170000	8.97	0.38	12	0.02	9477.00	222741.00	108500	20240308	-21.66	60000	20240119	41.67	108500	-21.66	20240308	60000	41.67	20240119	108500	-21.66	20240308	60000	41.67	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
137	20240503	090339	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85200	400	2	0.47	808423800	9452	3.99	85700	85900	85000	110200	59400	84800	85532.26	19.40	0	856	88200	86500	85400	83700	82600	85950	83150	1000	25400	500	66140	100	1	200000000	170400	8.99	0.38	12	0.00	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.08	N	032830	500	1000 억		38792043	N	N	334	N	00	N
138	20240502	160338	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84800	-2700	5	-3.09	20189467800	236586	49.78	86500	87100	84300	113700	61300	87500	85336.69	19.38	0	13110	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	169600	8.95	0.38	12	0.12	9477.00	222741.00	108500	20240308	-21.84	60000	20240119	41.33	108500	-21.84	20240308	60000	41.33	20240119	108500	-21.84	20240308	60000	41.33	20240119	0.08	N	032830	500	1000 억		38758991	N	N	334	N	00	N
139	20240502	150340	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	84700	-2800	5	-3.20	15985460800	186922	39.33	86500	87100	84400	113700	61300	87500	85519.34	19.38	0	12997	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	169400	8.94	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.94	60000	20240119	41.17	108500	-21.94	20240308	60000	41.17	20240119	108500	-21.94	20240308	60000	41.17	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
140	20240502	140338	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85500	-2000	5	-2.29	11308897700	131900	27.75	86500	87100	84600	113700	61300	87500	85738.33	19.38	0	2414	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	171000	9.02	0.38	12	0.07	9477.00	222741.00	108500	20240308	-21.20	60000	20240119	42.50	108500	-21.20	20240308	60000	42.50	20240119	108500	-21.20	20240308	60000	42.50	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
141	20240502	130337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85800	-1700	5	-1.94	9932949900	115910	24.39	86500	87100	84600	113700	61300	87500	85695.26	19.38	0	-2798	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	171600	9.05	0.39	12	0.06	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
142	20240502	120337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85900	-1600	5	-1.83	8644230800	100924	21.23	86500	87100	84600	113700	61300	87500	85650.77	19.38	0	-7142	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	171800	9.06	0.39	12	0.05	9477.00	222741.00	108500	20240308	-20.83	60000	20240119	43.17	108500	-20.83	20240308	60000	43.17	20240119	108500	-20.83	20240308	60000	43.17	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
143	20240502	110336	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85900	-1600	5	-1.83	7500711300	87599	18.43	86500	87100	84600	113700	61300	87500	85625.39	19.38	0	-8652	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	171800	9.06	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.83	60000	20240119	43.17	108500	-20.83	20240308	60000	43.17	20240119	108500	-20.83	20240308	60000	43.17	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
144	20240502	100336	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	85200	-2300	5	-2.63	4455431400	51842	10.91	86500	87100	85000	113700	61300	87500	85942.30	19.38	0	-12288	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	170400	8.99	0.38	12	0.03	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N
145	20240502	090337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	86700	-800	5	-0.91	567772600	6558	1.38	86500	87100	86500	113700	61300	87500	86576.11	19.38	0	-2631	90433	88966	88133	86666	85833	88550	86250	1000	26200	500	68250	100	1	200000000	173400	9.15	0.39	12	0.00	9477.00	222741.00	108500	20240308	-20.09	60000	20240119	44.50	108500	-20.09	20240308	60000	44.50	20240119	108500	-20.09	20240308	60000	44.50	20240119	0.08	N	032830	500	1000 억		38758991	N	N	210	N	00	N