KissMeData/001800/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	160128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14900	300	2	2.05	948214740	64014	246.67	14730	14900	14650	18980	10220	14600	14810.18	7.07	0	9663	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9334	10.90	0.42	12	0.10	1367.00	35248.00	16290	20231102	-8.53	13090	20240116	13.83	15450	-3.56	20240520	13090	13.83	20240116	16290	-8.53	20231102	13090	13.83	20240116	0.12	N	001800	500	313 억		4427684	N	N	409	N	00	N
3	20240531	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	210	2	1.44	475452490	32253	124.28	14730	14850	14650	18980	10220	14600	14741.34	7.07	0	3498	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9278	10.83	0.42	12	0.05	1367.00	35248.00	16290	20231102	-9.09	13090	20240116	13.14	15450	-4.14	20240520	13090	13.14	20240116	16290	-9.09	20231102	13090	13.14	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
4	20240531	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	120	2	0.82	331869640	22542	86.86	14730	14800	14650	18980	10220	14600	14722.28	7.07	0	-1007	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9221	10.77	0.42	12	0.04	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
5	20240531	130127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14690	90	2	0.62	279421940	18978	73.13	14730	14800	14650	18980	10220	14600	14723.47	7.07	0	-1622	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9203	10.75	0.42	12	0.03	1367.00	35248.00	16290	20231102	-9.82	13090	20240116	12.22	15450	-4.92	20240520	13090	12.22	20240116	16290	-9.82	20231102	13090	12.22	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
6	20240531	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	120	2	0.82	233743670	15874	61.17	14730	14800	14650	18980	10220	14600	14724.94	7.07	0	-1906	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9221	10.77	0.42	12	0.03	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
7	20240531	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14680	80	2	0.55	175287920	11898	45.85	14730	14800	14650	18980	10220	14600	14732.55	7.07	0	-431	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9196	10.74	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.88	13090	20240116	12.15	15450	-4.98	20240520	13090	12.15	20240116	16290	-9.88	20231102	13090	12.15	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
8	20240531	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	120	2	0.82	96485600	6549	25.24	14730	14770	14650	18980	10220	14600	14732.88	7.07	0	1227	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9221	10.77	0.42	12	0.01	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
9	20240531	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	120	2	0.82	12975890	881	3.39	14730	14730	14720	18980	10220	14600	14728.59	7.07	0	354	15020	14810	14700	14490	14380	14755	14435	313	4380	500	10800	10	1	62645422	9221	10.77	0.42	12	0.00	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.12	N	001800	500	313 억		4427684	N	N	4	N	00	N
10	20240530	160127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14600	-190	5	-1.28	380434060	25950	61.11	14710	14910	14590	19220	10360	14790	14660.26	7.07	0	-13296	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9146	10.68	0.41	12	0.04	1367.00	35248.00	16290	20231102	-10.37	13090	20240116	11.54	15450	-5.50	20240520	13090	11.54	20240116	16290	-10.37	20231102	13090	11.54	20240116	0.12	N	001800	500	313 억		4431105	N	N	4	N	00	N
11	20240530	150127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14620	-170	5	-1.15	345459880	23556	55.47	14710	14910	14590	19220	10360	14790	14665.46	7.07	0	-11856	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9159	10.69	0.41	12	0.04	1367.00	35248.00	16290	20231102	-10.25	13090	20240116	11.69	15450	-5.37	20240520	13090	11.69	20240116	16290	-10.25	20231102	13090	11.69	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
12	20240530	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14640	-150	5	-1.01	276898700	18864	44.42	14710	14910	14630	19220	10360	14790	14678.67	7.07	0	-9597	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9171	10.71	0.42	12	0.03	1367.00	35248.00	16290	20231102	-10.13	13090	20240116	11.84	15450	-5.24	20240520	13090	11.84	20240116	16290	-10.13	20231102	13090	11.84	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
13	20240530	130127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14670	-120	5	-0.81	227878010	15517	36.54	14710	14910	14650	19220	10360	14790	14685.69	7.07	0	-8704	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9190	10.73	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.94	13090	20240116	12.07	15450	-5.05	20240520	13090	12.07	20240116	16290	-9.94	20231102	13090	12.07	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
14	20240530	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14660	-130	5	-0.88	212253300	14451	34.03	14710	14910	14650	19220	10360	14790	14687.78	7.07	0	-8159	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9184	10.72	0.42	12	0.02	1367.00	35248.00	16290	20231102	-10.01	13090	20240116	11.99	15450	-5.11	20240520	13090	11.99	20240116	16290	-10.01	20231102	13090	11.99	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
15	20240530	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14680	-110	5	-0.74	160141510	10899	25.67	14710	14910	14650	19220	10360	14790	14693.21	7.07	0	-4986	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9196	10.74	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.88	13090	20240116	12.15	15450	-4.98	20240520	13090	12.15	20240116	16290	-9.88	20231102	13090	12.15	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
16	20240530	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14680	-110	5	-0.74	134725350	9168	21.59	14710	14910	14650	19220	10360	14790	14695.15	7.07	0	-4565	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9196	10.74	0.42	12	0.01	1367.00	35248.00	16290	20231102	-9.88	13090	20240116	12.15	15450	-4.98	20240520	13090	12.15	20240116	16290	-9.88	20231102	13090	12.15	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
17	20240530	090127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-70	5	-0.47	10578940	719	1.69	14710	14790	14710	19220	10360	14790	14713.19	7.07	0	-532	15030	14910	14790	14670	14550	14970	14730	313	4430	500	10940	10	1	62645422	9221	10.77	0.42	12	0.00	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.12	N	001800	500	313 억		4431105	N	N	1193	N	00	N
18	20240529	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	-60	5	-0.40	628045650	42460	194.45	14740	14910	14670	19300	10400	14850	14791.47	7.08	0	-9126	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9265	10.82	0.42	12	0.07	1367.00	35248.00	16290	20231102	-9.21	13090	20240116	12.99	15450	-4.27	20240520	13090	12.99	20240116	16290	-9.21	20231102	13090	12.99	20240116	0.11	N	001800	500	313 억		4437611	N	N	1166	N	00	N
19	20240529	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14800	-50	5	-0.34	569845470	38525	176.43	14740	14910	14670	19300	10400	14850	14791.58	7.08	0	-8880	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9272	10.83	0.42	12	0.06	1367.00	35248.00	16290	20231102	-9.15	13090	20240116	13.06	15450	-4.21	20240520	13090	13.06	20240116	16290	-9.15	20231102	13090	13.06	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
20	20240529	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	20	2	0.13	467120830	31608	144.75	14740	14910	14670	19300	10400	14850	14778.56	7.08	0	-6171	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9315	10.88	0.42	12	0.05	1367.00	35248.00	16290	20231102	-8.72	13090	20240116	13.60	15450	-3.75	20240520	13090	13.60	20240116	16290	-8.72	20231102	13090	13.60	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
21	20240529	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14840	-10	5	-0.07	403169120	27303	125.04	14740	14880	14670	19300	10400	14850	14766.48	7.08	0	-5406	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9297	10.86	0.42	12	0.04	1367.00	35248.00	16290	20231102	-8.90	13090	20240116	13.37	15450	-3.95	20240520	13090	13.37	20240116	16290	-8.90	20231102	13090	13.37	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
22	20240529	120127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	-40	5	-0.27	351657840	23827	109.12	14740	14880	14670	19300	10400	14850	14758.80	7.08	0	-3619	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9278	10.83	0.42	12	0.04	1367.00	35248.00	16290	20231102	-9.09	13090	20240116	13.14	15450	-4.14	20240520	13090	13.14	20240116	16290	-9.09	20231102	13090	13.14	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
23	20240529	110127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	-60	5	-0.40	293148340	19881	91.05	14740	14850	14670	19300	10400	14850	14745.15	7.08	0	-3058	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9265	10.82	0.42	12	0.03	1367.00	35248.00	16290	20231102	-9.21	13090	20240116	12.99	15450	-4.27	20240520	13090	12.99	20240116	16290	-9.21	20231102	13090	12.99	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
24	20240529	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-130	5	-0.88	198350620	13470	61.69	14740	14850	14670	19300	10400	14850	14725.36	7.08	0	-5239	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9221	10.77	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.64	13090	20240116	12.45	15450	-4.72	20240520	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
25	20240529	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14730	-120	5	-0.81	33009650	2239	10.25	14740	14850	14720	19300	10400	14850	14743.03	7.08	0	-766	14990	14920	14840	14770	14690	14955	14805	313	4450	500	10980	10	1	62645422	9228	10.78	0.42	12	0.00	1367.00	35248.00	16290	20231102	-9.58	13090	20240116	12.53	15450	-4.66	20240520	13090	12.53	20240116	16290	-9.58	20231102	13090	12.53	20240116	0.11	N	001800	500	313 억		4437611	N	N	72	N	00	N
26	20240528	160126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14850	50	2	0.34	323236570	21828	51.93	14810	14910	14760	19240	10360	14800	14808.35	7.09	0	-5469	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9303	10.86	0.42	12	0.03	1367.00	35248.00	16290	20231102	-8.84	13090	20240116	13.45	15450	-3.88	20240520	13090	13.45	20240116	16290	-8.84	20231102	13090	13.45	20240116	0.11	N	001800	500	313 억		4441764	N	N	72	N	00	N
27	20240528	150126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	-30	5	-0.20	285069150	19253	45.81	14810	14910	14760	19240	10360	14800	14806.48	7.09	0	-5286	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9253	10.80	0.42	12	0.03	1367.00	35248.00	16290	20231102	-9.33	13090	20240116	12.83	15450	-4.40	20240520	13090	12.83	20240116	16290	-9.33	20231102	13090	12.83	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
28	20240528	140127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	-10	5	-0.07	262366210	17717	42.15	14810	14910	14760	19240	10360	14800	14808.73	7.09	0	-4842	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9265	10.82	0.42	12	0.03	1367.00	35248.00	16290	20231102	-9.21	13090	20240116	12.99	15450	-4.27	20240520	13090	12.99	20240116	16290	-9.21	20231102	13090	12.99	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
29	20240528	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	10	2	0.07	231589440	15636	37.20	14810	14910	14760	19240	10360	14800	14811.30	7.09	0	-4498	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9278	10.83	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.09	13090	20240116	13.14	15450	-4.14	20240520	13090	13.14	20240116	16290	-9.09	20231102	13090	13.14	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
30	20240528	120125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	20	2	0.14	197122630	13309	31.67	14810	14910	14760	19240	10360	14800	14811.23	7.09	0	-2293	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9284	10.84	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.02	13090	20240116	13.22	15450	-4.08	20240520	13090	13.22	20240116	16290	-9.02	20231102	13090	13.22	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
31	20240528	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	20	2	0.14	140811070	9518	22.65	14810	14890	14760	19240	10360	14800	14794.19	7.09	0	-1273	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9284	10.84	0.42	12	0.02	1367.00	35248.00	16290	20231102	-9.02	13090	20240116	13.22	15450	-4.08	20240520	13090	13.22	20240116	16290	-9.02	20231102	13090	13.22	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
32	20240528	100127	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	10	2	0.07	81710710	5526	13.15	14810	14890	14760	19240	10360	14800	14786.59	7.09	0	-708	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9278	10.83	0.42	12	0.01	1367.00	35248.00	16290	20231102	-9.09	13090	20240116	13.14	15450	-4.14	20240520	13090	13.14	20240116	16290	-9.09	20231102	13090	13.14	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
33	20240528	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	10	2	0.07	4443320	300	0.71	14810	14890	14810	19240	10360	14800	14811.07	7.09	0	-217	15160	14980	14880	14700	14600	14930	14650	313	4440	500	10950	10	1	62645422	9278	10.83	0.42	12	0.00	1367.00	35248.00	16290	20231102	-9.09	13090	20240116	13.14	15450	-4.14	20240520	13090	13.14	20240116	16290	-9.09	20231102	13090	13.14	20240116	0.11	N	001800	500	313 억		4441764	N	N	16	N	00	N
34	20240527	160124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14800	-100	5	-0.67	626808110	42030	104.34	15000	15060	14780	19370	10430	14900	14913.48	7.11	0	-9934	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9272	10.83	0.42	12	0.07	1367.00	35248.00	16290	20231102	-9.15	13090	20240116	13.06	15450	-4.21	20240520	13090	13.06	20240116	16290	-9.15	20231102	13090	13.06	20240116	0.10	N	001800	500	313 억		4453109	N	N	16	N	00	N
35	20240527	150125	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	-80	5	-0.54	566426770	37953	94.22	15000	15060	14810	19370	10430	14900	14924.43	7.11	0	-8907	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9284	10.84	0.42	12	0.06	1367.00	35248.00	16290	20231102	-9.02	13090	20240116	13.22	15450	-4.08	20240520	13090	13.22	20240116	16290	-9.02	20231102	13090	13.22	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
36	20240527	140126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14850	-50	5	-0.34	458270640	30667	76.13	15000	15060	14830	19370	10430	14900	14943.45	7.11	0	-6547	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9303	10.86	0.42	12	0.05	1367.00	35248.00	16290	20231102	-8.84	13090	20240116	13.45	15450	-3.88	20240520	13090	13.45	20240116	16290	-8.84	20231102	13090	13.45	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
37	20240527	130126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14880	-20	5	-0.13	374553080	25036	62.15	15000	15060	14830	19370	10430	14900	14960.58	7.11	0	-5783	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9322	10.89	0.42	12	0.04	1367.00	35248.00	16290	20231102	-8.66	13090	20240116	13.67	15450	-3.69	20240520	13090	13.67	20240116	16290	-8.66	20231102	13090	13.67	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
38	20240527	120126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	30	2	0.20	310066600	20709	51.41	15000	15060	14830	19370	10430	14900	14972.55	7.11	0	-3560	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9353	10.92	0.42	12	0.03	1367.00	35248.00	16290	20231102	-8.35	13090	20240116	14.06	15450	-3.37	20240520	13090	14.06	20240116	16290	-8.35	20231102	13090	14.06	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
39	20240527	110126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14990	90	2	0.60	253801060	16940	42.06	15000	15060	14830	19370	10430	14900	14982.35	7.11	0	-3521	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9391	10.97	0.43	12	0.03	1367.00	35248.00	16290	20231102	-7.98	13090	20240116	14.51	15450	-2.98	20240520	13090	14.51	20240116	16290	-7.98	20231102	13090	14.51	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
40	20240527	100126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14970	70	2	0.47	100139480	6683	16.59	15000	15040	14940	19370	10430	14900	14984.21	7.11	0	-1612	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9378	10.95	0.42	12	0.01	1367.00	35248.00	16290	20231102	-8.10	13090	20240116	14.36	15450	-3.11	20240520	13090	14.36	20240116	16290	-8.10	20231102	13090	14.36	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
41	20240527	090126	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15000	100	2	0.67	39281760	2619	6.50	15000	15040	14980	19370	10430	14900	14998.76	7.11	0	-1462	15046	14972	14886	14812	14726	15010	14850	313	4470	500	11020	10	1	62645422	9397	10.97	0.43	12	0.00	1367.00	35248.00	16290	20231102	-7.92	13090	20240116	14.59	15450	-2.91	20240520	13090	14.59	20240116	16290	-7.92	20231102	13090	14.59	20240116	0.10	N	001800	500	313 억		4453109	N	N	487	N	00	N
42	20240524	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14900	-60	5	-0.40	599215700	40271	75.14	14830	14960	14800	19440	10480	14960	14879.58	7.09	0	2887	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9334	10.90	0.42	12	0.06	1367.00	35248.00	16290	20231102	-8.53	13090	20240116	13.83	15450	-3.56	20240520	13090	13.83	20240116	16290	-8.53	20231102	13090	13.83	20240116	0.10	N	001800	500	313 억		4439235	N	N	487	N	00	N
43	20240524	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14900	-60	5	-0.40	541271710	36382	67.88	14830	14960	14800	19440	10480	14960	14877.46	7.09	0	2452	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9334	10.90	0.42	12	0.06	1367.00	35248.00	16290	20231102	-8.53	13090	20240116	13.83	15450	-3.56	20240520	13090	13.83	20240116	16290	-8.53	20231102	13090	13.83	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
44	20240524	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	-40	5	-0.27	473187950	31810	59.35	14830	14960	14800	19440	10480	14960	14875.45	7.09	0	1783	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9347	10.91	0.42	12	0.05	1367.00	35248.00	16290	20231102	-8.41	13090	20240116	13.98	15450	-3.43	20240520	13090	13.98	20240116	16290	-8.41	20231102	13090	13.98	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
45	20240524	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14880	-80	5	-0.53	418038820	28112	52.45	14830	14950	14800	19440	10480	14960	14870.48	7.09	0	911	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9322	10.89	0.42	12	0.04	1367.00	35248.00	16290	20231102	-8.66	13090	20240116	13.67	15450	-3.69	20240520	13090	13.67	20240116	16290	-8.66	20231102	13090	13.67	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
46	20240524	120124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14900	-60	5	-0.40	358091990	24083	44.93	14830	14950	14800	19440	10480	14960	14869.08	7.09	0	170	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9334	10.90	0.42	12	0.04	1367.00	35248.00	16290	20231102	-8.53	13090	20240116	13.83	15450	-3.56	20240520	13090	13.83	20240116	16290	-8.53	20231102	13090	13.83	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
47	20240524	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	-90	5	-0.60	278744970	18743	34.97	14830	14950	14800	19440	10480	14960	14871.95	7.09	0	194	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9315	10.88	0.42	12	0.03	1367.00	35248.00	16290	20231102	-8.72	13090	20240116	13.60	15450	-3.75	20240520	13090	13.60	20240116	16290	-8.72	20231102	13090	13.60	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
48	20240524	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14880	-80	5	-0.53	208718280	14041	26.20	14830	14940	14800	19440	10480	14960	14864.92	7.09	0	298	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9322	10.89	0.42	12	0.02	1367.00	35248.00	16290	20231102	-8.66	13090	20240116	13.67	15450	-3.69	20240520	13090	13.67	20240116	16290	-8.66	20231102	13090	13.67	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
49	20240524	090124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	-90	5	-0.60	12255210	826	1.54	14830	14870	14830	19440	10480	14960	14836.82	7.09	0	-329	15253	15106	15033	14886	14813	15070	14850	313	4480	500	11070	10	1	62645422	9315	10.88	0.42	12	0.00	1367.00	35248.00	16290	20231102	-8.72	13090	20240116	13.60	15450	-3.75	20240520	13090	13.60	20240116	16290	-8.72	20231102	13090	13.60	20240116	0.10	N	001800	500	313 억		4439235	N	N	352	N	00	N
50	20240523	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14960	-240	5	-1.58	806681090	53595	163.31	15040	15180	14960	19760	10640	15200	15051.77	7.08	0	209	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9372	10.94	0.42	12	0.09	1367.00	35248.00	16290	20231102	-8.16	13090	20240116	14.29	15450	-3.17	20240520	13090	14.29	20240116	16290	-8.16	20231102	13090	14.29	20240116	0.10	N	001800	500	313 억		4437510	N	N	352	N	00	N
51	20240523	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	-160	5	-1.05	718583770	47718	145.40	15040	15180	14990	19760	10640	15200	15058.97	7.08	0	2811	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9422	11.00	0.43	12	0.08	1367.00	35248.00	16290	20231102	-7.67	13090	20240116	14.90	15450	-2.65	20240520	13090	14.90	20240116	16290	-7.67	20231102	13090	14.90	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
52	20240523	140124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15000	-200	5	-1.32	600059530	39839	121.39	15040	15180	15000	19760	10640	15200	15062.11	7.08	0	2316	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9397	10.97	0.43	12	0.06	1367.00	35248.00	16290	20231102	-7.92	13090	20240116	14.59	15450	-2.91	20240520	13090	14.59	20240116	16290	-7.92	20231102	13090	14.59	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
53	20240523	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15000	-200	5	-1.32	519783170	34493	105.10	15040	15180	15000	19760	10640	15200	15069.24	7.08	0	2595	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9397	10.97	0.43	12	0.06	1367.00	35248.00	16290	20231102	-7.92	13090	20240116	14.59	15450	-2.91	20240520	13090	14.59	20240116	16290	-7.92	20231102	13090	14.59	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
54	20240523	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	-160	5	-1.05	404809760	26839	81.78	15040	15180	15020	19760	10640	15200	15082.89	7.08	0	3168	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9422	11.00	0.43	12	0.04	1367.00	35248.00	16290	20231102	-7.67	13090	20240116	14.90	15450	-2.65	20240520	13090	14.90	20240116	16290	-7.67	20231102	13090	14.90	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
55	20240523	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	-130	5	-0.86	262007930	17359	52.89	15040	15180	15040	19760	10640	15200	15093.49	7.08	0	3453	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9441	11.02	0.43	12	0.03	1367.00	35248.00	16290	20231102	-7.49	13090	20240116	15.13	15450	-2.46	20240520	13090	15.13	20240116	16290	-7.49	20231102	13090	15.13	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
56	20240523	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-70	5	-0.46	182088550	12068	36.77	15040	15180	15040	19760	10640	15200	15088.54	7.08	0	2383	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9478	11.07	0.43	12	0.02	1367.00	35248.00	16290	20231102	-7.12	13090	20240116	15.58	15450	-2.07	20240520	13090	15.58	20240116	16290	-7.12	20231102	13090	15.58	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
57	20240523	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-100	5	-0.66	8215540	546	1.66	15040	15100	15040	19760	10640	15200	15046.78	7.08	0	-349	15433	15316	15193	15076	14953	15375	15135	313	4560	500	11240	10	1	62645422	9459	11.05	0.43	12	0.00	1367.00	35248.00	16290	20231102	-7.31	13090	20240116	15.36	15450	-2.27	20240520	13090	15.36	20240116	16290	-7.31	20231102	13090	15.36	20240116	0.10	N	001800	500	313 억		4437510	N	N	83	N	00	N
58	20240522	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	30	2	0.20	498806610	32808	61.59	15180	15310	15070	19720	10620	15170	15203.81	7.09	0	-7258	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9522	11.12	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15450	-1.62	20240520	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.10	N	001800	500	313 억		4443460	N	N	83	N	00	N
59	20240522	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	30	2	0.20	475687870	31286	58.73	15180	15310	15070	19720	10620	15170	15204.50	7.09	0	-6732	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9522	11.12	0.43	12	0.05	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15450	-1.62	20240520	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
60	20240522	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15200	30	2	0.20	398160420	26192	49.17	15180	15310	15070	19720	10620	15170	15201.60	7.09	0	-4082	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9522	11.12	0.43	12	0.04	1367.00	35248.00	16290	20231102	-6.69	13090	20240116	16.12	15450	-1.62	20240520	13090	16.12	20240116	16290	-6.69	20231102	13090	16.12	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
61	20240522	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	50	2	0.33	331522830	21812	40.95	15180	15310	15070	19720	10620	15170	15199.10	7.09	0	-3762	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9535	11.13	0.43	12	0.03	1367.00	35248.00	16290	20231102	-6.57	13090	20240116	16.27	15450	-1.49	20240520	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
62	20240522	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15240	70	2	0.46	214535840	14120	26.51	15180	15310	15070	19720	10620	15170	15193.76	7.09	0	-3172	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9547	11.15	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.45	13090	20240116	16.42	15450	-1.36	20240520	13090	16.42	20240116	16290	-6.45	20231102	13090	16.42	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
63	20240522	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	0	3	0.00	181019330	11912	22.36	15180	15310	15070	19720	10620	15170	15196.38	7.09	0	-2428	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9503	11.10	0.43	12	0.02	1367.00	35248.00	16290	20231102	-6.88	13090	20240116	15.89	15450	-1.81	20240520	13090	15.89	20240116	16290	-6.88	20231102	13090	15.89	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
64	20240522	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15260	90	2	0.59	108710890	7160	13.44	15180	15280	15070	19720	10620	15170	15183.09	7.09	0	-1538	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9560	11.16	0.43	12	0.01	1367.00	35248.00	16290	20231102	-6.32	13090	20240116	16.58	15450	-1.23	20240520	13090	16.58	20240116	16290	-6.32	20231102	13090	16.58	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
65	20240522	090123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	-70	5	-0.46	11260520	743	1.39	15180	15180	15090	19720	10620	15170	15155.48	7.09	0	-602	15410	15290	15190	15070	14970	15240	15020	313	4550	500	11220	10	1	62645422	9459	11.05	0.43	12	0.00	1367.00	35248.00	16290	20231102	-7.31	13090	20240116	15.36	15450	-2.27	20240520	13090	15.36	20240116	16290	-7.31	20231102	13090	15.36	20240116	0.10	N	001800	500	313 억		4443460	N	N	295	N	00	N
66	20240521	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15170	-110	5	-0.72	806564940	53156	44.93	15280	15310	15090	19860	10700	15280	15173.54	7.10	0	13524	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9503	11.10	0.43	12	0.08	1367.00	35248.00	16520	20230512	-8.17	13090	20240116	15.89	15450	-1.81	20240520	13090	15.89	20240116	16290	-6.88	20231102	13090	15.89	20240116	0.10	N	001800	500	313 억		4445765	N	N	295	N	00	N
67	20240521	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-150	5	-0.98	716586950	47219	39.91	15280	15310	15090	19860	10700	15280	15175.82	7.10	0	12183	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9478	11.07	0.43	12	0.08	1367.00	35248.00	16520	20230512	-8.41	13090	20240116	15.58	15450	-2.07	20240520	13090	15.58	20240116	16290	-7.12	20231102	13090	15.58	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
68	20240521	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-130	5	-0.85	604525650	39819	33.66	15280	15310	15090	19860	10700	15280	15181.84	7.10	0	9122	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9491	11.08	0.43	12	0.06	1367.00	35248.00	16520	20230512	-8.29	13090	20240116	15.74	15450	-1.94	20240520	13090	15.74	20240116	16290	-7.00	20231102	13090	15.74	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
69	20240521	130124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15150	-130	5	-0.85	541053240	35629	30.11	15280	15310	15090	19860	10700	15280	15185.75	7.10	0	7958	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9491	11.08	0.43	12	0.06	1367.00	35248.00	16520	20230512	-8.29	13090	20240116	15.74	15450	-1.94	20240520	13090	15.74	20240116	16290	-7.00	20231102	13090	15.74	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
70	20240521	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15130	-150	5	-0.98	425544930	27994	23.66	15280	15310	15090	19860	10700	15280	15201.29	7.10	0	5008	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9478	11.07	0.43	12	0.04	1367.00	35248.00	16520	20230512	-8.41	13090	20240116	15.58	15450	-2.07	20240520	13090	15.58	20240116	16290	-7.12	20231102	13090	15.58	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
71	20240521	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15250	-30	5	-0.20	251299100	16505	13.95	15280	15310	15130	19860	10700	15280	15225.63	7.10	0	2440	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9553	11.16	0.43	12	0.03	1367.00	35248.00	16520	20230512	-7.69	13090	20240116	16.50	15450	-1.29	20240520	13090	16.50	20240116	16290	-6.38	20231102	13090	16.50	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
72	20240521	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15220	-60	5	-0.39	182248670	11969	10.12	15280	15310	15130	19860	10700	15280	15226.72	7.10	0	1000	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9535	11.13	0.43	12	0.02	1367.00	35248.00	16520	20230512	-7.87	13090	20240116	16.27	15450	-1.49	20240520	13090	16.27	20240116	16290	-6.57	20231102	13090	16.27	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
73	20240521	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15250	-30	5	-0.20	22151120	1450	1.23	15280	15290	15240	19860	10700	15280	15276.63	7.10	0	-972	15606	15442	15286	15122	14966	15525	15205	313	4580	500	11300	10	1	62645422	9553	11.16	0.43	12	0.00	1367.00	35248.00	16520	20230512	-7.69	13090	20240116	16.50	15450	-1.29	20240520	13090	16.50	20240116	16290	-6.38	20231102	13090	16.50	20240116	0.10	N	001800	500	313 억		4445765	N	N	2672	N	00	N
74	20240517	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15050	280	2	1.90	1640771460	108957	175.93	14800	15150	14800	19200	10340	14770	15058.89	7.05	0	34304	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9428	11.01	0.43	12	0.17	1367.00	35248.00	16730	20230510	-10.04	13090	20240116	14.97	15440	-2.53	20240213	13090	14.97	20240116	16290	-7.61	20231102	13090	14.97	20240116	0.10	N	001800	500	313 억		4415391	N	N	253	N	00	N
75	20240517	150124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15080	310	2	2.10	1563016750	103792	167.59	14800	15150	14800	19200	10340	14770	15059.13	7.05	0	33472	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9447	11.03	0.43	12	0.17	1367.00	35248.00	16730	20230510	-9.86	13090	20240116	15.20	15440	-2.33	20240213	13090	15.20	20240116	16290	-7.43	20231102	13090	15.20	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
76	20240517	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	300	2	2.03	1464175550	97237	157.01	14800	15150	14800	19200	10340	14770	15057.80	7.05	0	34858	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9441	11.02	0.43	12	0.16	1367.00	35248.00	16730	20230510	-9.92	13090	20240116	15.13	15440	-2.40	20240213	13090	15.13	20240116	16290	-7.49	20231102	13090	15.13	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
77	20240517	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15070	300	2	2.03	1363357790	90555	146.22	14800	15150	14800	19200	10340	14770	15055.58	7.05	0	36339	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9441	11.02	0.43	12	0.14	1367.00	35248.00	16730	20230510	-9.92	13090	20240116	15.13	15440	-2.40	20240213	13090	15.13	20240116	16290	-7.49	20231102	13090	15.13	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
78	20240517	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15100	330	2	2.23	1277070660	84831	136.97	14800	15150	14800	19200	10340	14770	15054.29	7.05	0	35993	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9459	11.05	0.43	12	0.14	1367.00	35248.00	16730	20230510	-9.74	13090	20240116	15.36	15440	-2.20	20240213	13090	15.36	20240116	16290	-7.31	20231102	13090	15.36	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
79	20240517	110123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15040	270	2	1.83	1056724060	70225	113.39	14800	15150	14800	19200	10340	14770	15047.69	7.05	0	35623	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9422	11.00	0.43	12	0.11	1367.00	35248.00	16730	20230510	-10.10	13090	20240116	14.90	15440	-2.59	20240213	13090	14.90	20240116	16290	-7.67	20231102	13090	14.90	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
80	20240517	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	320	2	2.17	665922870	44335	71.59	14800	15100	14800	19200	10340	14770	15020.25	7.05	0	24785	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9453	11.04	0.43	12	0.07	1367.00	35248.00	16730	20230510	-9.80	13090	20240116	15.28	15440	-2.27	20240213	13090	15.28	20240116	16290	-7.37	20231102	13090	15.28	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
81	20240517	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14860	90	2	0.61	5992600	404	0.65	14800	14900	14800	19200	10340	14770	14833.17	7.05	0	-83	14963	14866	14783	14686	14603	14825	14645	313	4430	500	10920	10	1	62645422	9309	10.87	0.42	12	0.00	1367.00	35248.00	16730	20230510	-11.18	13090	20240116	13.52	15440	-3.76	20240213	13090	13.52	20240116	16290	-8.78	20231102	13090	13.52	20240116	0.10	N	001800	500	313 억		4415391	N	N	687	N	00	N
82	20240516	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	100	2	0.68	917206920	61929	108.79	14810	14880	14700	19070	10270	14670	14810.62	7.04	0	13162	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9253	10.80	0.42	12	0.10	1367.00	35248.00	16830	20230509	-12.24	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16290	-9.33	20231102	13090	12.83	20240116	0.09	N	001800	500	313 억		4408263	N	N	687	N	00	N
83	20240516	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14840	170	2	1.16	846536920	57152	100.40	14810	14880	14700	19070	10270	14670	14812.03	7.04	0	13220	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9297	10.86	0.42	12	0.09	1367.00	35248.00	16830	20230509	-11.82	13090	20240116	13.37	15440	-3.89	20240213	13090	13.37	20240116	16290	-8.90	20231102	13090	13.37	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
84	20240516	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14840	170	2	1.16	733801700	49560	87.06	14810	14880	14700	19070	10270	14670	14806.33	7.04	0	9067	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9297	10.86	0.42	12	0.08	1367.00	35248.00	16830	20230509	-11.82	13090	20240116	13.37	15440	-3.89	20240213	13090	13.37	20240116	16290	-8.90	20231102	13090	13.37	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
85	20240516	130123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	110	2	0.75	671698980	45373	79.71	14810	14880	14700	19070	10270	14670	14803.94	7.04	0	7194	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9259	10.81	0.42	12	0.07	1367.00	35248.00	16830	20230509	-12.18	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16290	-9.27	20231102	13090	12.91	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
86	20240516	120122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	110	2	0.75	615547190	41573	73.03	14810	14880	14700	19070	10270	14670	14806.42	7.04	0	6403	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9259	10.81	0.42	12	0.07	1367.00	35248.00	16830	20230509	-12.18	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16290	-9.27	20231102	13090	12.91	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
87	20240516	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	70	2	0.48	450993300	30443	53.48	14810	14880	14700	19070	10270	14670	14814.35	7.04	0	4839	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9234	10.78	0.42	12	0.05	1367.00	35248.00	16830	20230509	-12.42	13090	20240116	12.61	15440	-4.53	20240213	13090	12.61	20240116	16290	-9.52	20231102	13090	12.61	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
88	20240516	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14800	130	2	0.89	238177740	16065	28.22	14810	14880	14780	19070	10270	14670	14825.88	7.04	0	6421	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9272	10.83	0.42	12	0.03	1367.00	35248.00	16830	20230509	-12.06	13090	20240116	13.06	15440	-4.15	20240213	13090	13.06	20240116	16290	-9.15	20231102	13090	13.06	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
89	20240516	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	150	2	1.02	37669710	2544	4.47	14810	14820	14790	19070	10270	14670	14807.28	7.04	0	112	15036	14852	14756	14572	14476	14805	14525	313	4400	500	10850	10	1	62645422	9284	10.84	0.42	12	0.00	1367.00	35248.00	16830	20230509	-11.94	13090	20240116	13.22	15440	-4.02	20240213	13090	13.22	20240116	16290	-9.02	20231102	13090	13.22	20240116	0.09	N	001800	500	313 억		4408263	N	N	14469	N	00	N
90	20240514	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14670	-200	5	-1.34	831495370	56382	87.19	14880	14940	14660	19330	10410	14870	14747.89	7.03	0	9833	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9190	10.73	0.42	12	0.09	1367.00	35248.00	16830	20230509	-12.83	13090	20240116	12.07	15440	-4.99	20240213	13090	12.07	20240116	16290	-9.94	20231102	13090	12.07	20240116	0.10	N	001800	500	313 억		4402659	N	N	14469	N	00	N
91	20240514	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14700	-170	5	-1.14	727396470	49288	76.22	14880	14940	14660	19330	10410	14870	14758.08	7.03	0	6266	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9209	10.75	0.42	12	0.08	1367.00	35248.00	16830	20230509	-12.66	13090	20240116	12.30	15440	-4.79	20240213	13090	12.30	20240116	16290	-9.76	20231102	13090	12.30	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
92	20240514	140123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	-130	5	-0.87	490189380	33145	51.25	14880	14940	14690	19330	10410	14870	14789.24	7.03	0	4496	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9234	10.78	0.42	12	0.05	1367.00	35248.00	16830	20230509	-12.42	13090	20240116	12.61	15440	-4.53	20240213	13090	12.61	20240116	16290	-9.52	20231102	13090	12.61	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
93	20240514	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-150	5	-1.01	420744530	28427	43.96	14880	14940	14690	19330	10410	14870	14800.88	7.03	0	3176	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9221	10.77	0.42	12	0.05	1367.00	35248.00	16830	20230509	-12.54	13090	20240116	12.45	15440	-4.66	20240213	13090	12.45	20240116	16290	-9.64	20231102	13090	12.45	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
94	20240514	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	-100	5	-0.67	352693830	23811	36.82	14880	14940	14690	19330	10410	14870	14812.22	7.03	0	1210	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9253	10.80	0.42	12	0.04	1367.00	35248.00	16830	20230509	-12.24	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16290	-9.33	20231102	13090	12.83	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
95	20240514	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14710	-160	5	-1.08	246684990	16615	25.69	14880	14940	14690	19330	10410	14870	14847.13	7.03	0	-694	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9215	10.76	0.42	12	0.03	1367.00	35248.00	16830	20230509	-12.60	13090	20240116	12.38	15440	-4.73	20240213	13090	12.38	20240116	16290	-9.70	20231102	13090	12.38	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
96	20240514	100122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14910	40	2	0.27	108442640	7273	11.25	14880	14940	14870	19330	10410	14870	14910.30	7.03	0	1776	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9340	10.91	0.42	12	0.01	1367.00	35248.00	16830	20230509	-11.41	13090	20240116	13.90	15440	-3.43	20240213	13090	13.90	20240116	16290	-8.47	20231102	13090	13.90	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
97	20240514	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	0	3	0.00	3777460	254	0.39	14880	14880	14870	19330	10410	14870	14871.89	7.03	0	1	15043	14956	14883	14796	14723	14920	14760	313	4460	500	11000	10	1	62645422	9315	10.88	0.42	12	0.00	1367.00	35248.00	16830	20230509	-11.65	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	16290	-8.72	20231102	13090	13.60	20240116	0.10	N	001800	500	313 억		4402659	N	N	0	N	00	N
98	20240513	160123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	0	3	0.00	960621640	64453	227.38	14880	14970	14810	19330	10410	14870	14904.71	7.01	0	22536	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9315	10.88	0.42	12	0.10	1367.00	35248.00	16830	20230509	-11.65	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	16290	-8.72	20231102	13090	13.60	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
99	20240513	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	60	2	0.40	831681560	55804	196.87	14880	14970	14810	19330	10410	14870	14903.62	7.01	0	20002	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9353	10.92	0.42	12	0.09	1367.00	35248.00	16830	20230509	-11.29	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	16290	-8.35	20231102	13090	14.06	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
100	20240513	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	60	2	0.40	689040480	46243	163.14	14880	14970	14810	19330	10410	14870	14900.43	7.01	0	13098	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9353	10.92	0.42	12	0.07	1367.00	35248.00	16830	20230509	-11.29	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	16290	-8.35	20231102	13090	14.06	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
101	20240513	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14950	80	2	0.54	611679900	41065	144.87	14880	14970	14810	19330	10410	14870	14895.41	7.01	0	14147	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9365	10.94	0.42	12	0.07	1367.00	35248.00	16830	20230509	-11.17	13090	20240116	14.21	15440	-3.17	20240213	13090	14.21	20240116	16290	-8.23	20231102	13090	14.21	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
102	20240513	120123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14920	50	2	0.34	556348520	37359	131.80	14880	14970	14810	19330	10410	14870	14891.95	7.01	0	14243	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9347	10.91	0.42	12	0.06	1367.00	35248.00	16830	20230509	-11.35	13090	20240116	13.98	15440	-3.37	20240213	13090	13.98	20240116	16290	-8.41	20231102	13090	13.98	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
103	20240513	110122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14950	80	2	0.54	478970300	32173	113.50	14880	14970	14810	19330	10410	14870	14887.34	7.01	0	13248	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9365	10.94	0.42	12	0.05	1367.00	35248.00	16830	20230509	-11.17	13090	20240116	14.21	15440	-3.17	20240213	13090	14.21	20240116	16290	-8.23	20231102	13090	14.21	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
104	20240513	100123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14930	60	2	0.40	262215390	17658	62.29	14880	14930	14810	19330	10410	14870	14849.67	7.01	0	9743	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9353	10.92	0.42	12	0.03	1367.00	35248.00	16830	20230509	-11.29	13090	20240116	14.06	15440	-3.30	20240213	13090	14.06	20240116	16290	-8.35	20231102	13090	14.06	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
105	20240513	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14830	-40	5	-0.27	8778420	590	2.08	14880	14880	14830	19330	10410	14870	14878.68	7.01	0	-40	15003	14936	14843	14776	14683	14890	14730	313	4460	500	11000	10	1	62645422	9290	10.85	0.42	12	0.00	1367.00	35248.00	16830	20230509	-11.88	13090	20240116	13.29	15440	-3.95	20240213	13090	13.29	20240116	16290	-8.96	20231102	13090	13.29	20240116	0.10	N	001800	500	313 억		4391458	N	N	4	N	00	N
106	20240510	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	90	2	0.61	413204900	27894	81.23	14900	14910	14750	19210	10350	14780	14813.40	7.01	0	2863	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9315	10.88	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.06	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	16730	-11.12	20230510	13090	13.60	20240116	0.10	N	001800	500	313 억		4391929	N	N	4	N	00	N
107	20240510	150122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	40	2	0.27	359871980	24299	70.76	14900	14910	14750	19210	10350	14780	14810.16	7.01	0	3342	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9284	10.84	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.36	13090	20240116	13.22	15440	-4.02	20240213	13090	13.22	20240116	16730	-11.42	20230510	13090	13.22	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
108	20240510	140122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	10	2	0.07	283278250	19126	55.70	14900	14910	14750	19210	10350	14780	14811.16	7.01	0	2281	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9265	10.82	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.54	13090	20240116	12.99	15440	-4.21	20240213	13090	12.99	20240116	16730	-11.60	20230510	13090	12.99	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
109	20240510	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14820	40	2	0.27	254033660	17150	49.94	14900	14910	14750	19210	10350	14780	14812.46	7.01	0	1665	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9284	10.84	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.36	13090	20240116	13.22	15440	-4.02	20240213	13090	13.22	20240116	16730	-11.42	20230510	13090	13.22	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
110	20240510	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14790	10	2	0.07	227661410	15369	44.76	14900	14910	14750	19210	10350	14780	14813.03	7.01	0	644	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9265	10.82	0.42	12	0.02	1367.00	35248.00	16910	20230503	-12.54	13090	20240116	12.99	15440	-4.21	20240213	13090	12.99	20240116	16730	-11.60	20230510	13090	12.99	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
111	20240510	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14810	30	2	0.20	168573950	11378	33.13	14900	14910	14750	19210	10350	14780	14815.78	7.01	0	28	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9278	10.83	0.42	12	0.02	1367.00	35248.00	16910	20230503	-12.42	13090	20240116	13.14	15440	-4.08	20240213	13090	13.14	20240116	16730	-11.48	20230510	13090	13.14	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
112	20240510	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14800	20	2	0.14	116858150	7879	22.94	14900	14910	14750	19210	10350	14780	14831.60	7.01	0	209	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9272	10.83	0.42	12	0.01	1367.00	35248.00	16910	20230503	-12.48	13090	20240116	13.06	15440	-4.15	20240213	13090	13.06	20240116	16730	-11.54	20230510	13090	13.06	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
113	20240510	090121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	90	2	0.61	17578450	1180	3.44	14900	14910	14780	19210	10350	14780	14896.99	7.01	0	209	14946	14862	14766	14682	14586	14905	14725	313	4430	500	10930	10	1	62645422	9315	10.88	0.42	12	0.00	1367.00	35248.00	16910	20230503	-12.06	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	16730	-11.12	20230510	13090	13.60	20240116	0.10	N	001800	500	313 억		4391929	N	N	16	N	00	N
114	20240509	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	80	2	0.54	506830880	34338	105.71	14700	14850	14670	19110	10290	14700	14760.01	7.00	0	8731	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9259	10.81	0.42	12	0.05	1367.00	35248.00	16910	20230503	-12.60	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16830	-12.18	20230509	13090	12.91	20240116	0.10	N	001800	500	313 억		4387945	N	N	16	N	00	N
115	20240509	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	40	2	0.27	401011770	27176	83.66	14700	14850	14670	19110	10290	14700	14756.10	7.00	0	9258	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9234	10.78	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.83	13090	20240116	12.61	15440	-4.53	20240213	13090	12.61	20240116	16830	-12.42	20230509	13090	12.61	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
116	20240509	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14730	30	2	0.20	334983580	22693	69.86	14700	14850	14670	19110	10290	14700	14761.54	7.00	0	8563	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9228	10.78	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.89	13090	20240116	12.53	15440	-4.60	20240213	13090	12.53	20240116	16830	-12.48	20230509	13090	12.53	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
117	20240509	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14760	60	2	0.41	309012880	20929	64.43	14700	14850	14670	19110	10290	14700	14764.82	7.00	0	8161	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9246	10.80	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.71	13090	20240116	12.76	15440	-4.40	20240213	13090	12.76	20240116	16830	-12.30	20230509	13090	12.76	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
118	20240509	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	20	2	0.14	276353060	18714	57.61	14700	14850	14670	19110	10290	14700	14767.18	7.00	0	6968	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9221	10.77	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.95	13090	20240116	12.45	15440	-4.66	20240213	13090	12.45	20240116	16830	-12.54	20230509	13090	12.45	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
119	20240509	110120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	80	2	0.54	241629820	16357	50.36	14700	14850	14670	19110	10290	14700	14772.26	7.00	0	6458	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9259	10.81	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.60	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16830	-12.18	20230509	13090	12.91	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
120	20240509	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	70	2	0.48	77902570	5279	16.25	14700	14790	14670	19110	10290	14700	14757.07	7.00	0	2670	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9253	10.80	0.42	12	0.01	1367.00	35248.00	16910	20230503	-12.66	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16830	-12.24	20230509	13090	12.83	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
121	20240509	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14700	0	3	0.00	940770	64	0.20	14700	14700	14670	19110	10290	14700	14699.53	7.00	0	37	15000	14850	14750	14600	14500	14800	14550	313	4410	500	10870	10	1	62645422	9209	10.75	0.42	12	0.00	1367.00	35248.00	16910	20230503	-13.07	13090	20240116	12.30	15440	-4.79	20240213	13090	12.30	20240116	16830	-12.66	20230509	13090	12.30	20240116	0.10	N	001800	500	313 억		4387945	N	N	78	N	00	N
122	20240508	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14700	-120	5	-0.81	478717440	32483	40.92	14900	14900	14650	19260	10380	14820	14737.52	7.00	0	-776	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9209	10.75	0.42	12	0.05	1367.00	35248.00	16910	20230503	-13.07	13090	20240116	12.30	15440	-4.79	20240213	13090	12.30	20240116	16830	-12.66	20230509	13090	12.30	20240116	0.10	N	001800	500	313 억		4388110	N	N	78	N	00	N
123	20240508	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14760	-60	5	-0.40	426966860	28971	36.49	14900	14900	14650	19260	10380	14820	14737.73	7.00	0	-151	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9246	10.80	0.42	12	0.05	1367.00	35248.00	16910	20230503	-12.71	13090	20240116	12.76	15440	-4.40	20240213	13090	12.76	20240116	16830	-12.30	20230509	13090	12.76	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
124	20240508	140120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14710	-110	5	-0.74	351244420	23829	30.02	14900	14900	14650	19260	10380	14820	14740.21	7.00	0	-1237	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9215	10.76	0.42	12	0.04	1367.00	35248.00	16910	20230503	-13.01	13090	20240116	12.38	15440	-4.73	20240213	13090	12.38	20240116	16830	-12.60	20230509	13090	12.38	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
125	20240508	130120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	-70	5	-0.47	241319010	16359	20.61	14900	14900	14650	19260	10380	14820	14751.45	7.00	0	-1519	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9240	10.79	0.42	12	0.03	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16830	-12.36	20230509	13090	12.68	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
126	20240508	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-100	5	-0.67	196148320	13294	16.75	14900	14900	14650	19260	10380	14820	14754.65	7.00	0	-1632	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9221	10.77	0.42	12	0.02	1367.00	35248.00	16910	20230503	-12.95	13090	20240116	12.45	15440	-4.66	20240213	13090	12.45	20240116	16830	-12.54	20230509	13090	12.45	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
127	20240508	110124	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	-70	5	-0.47	160733310	10891	13.72	14900	14900	14650	19260	10380	14820	14758.36	7.00	0	-1737	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9240	10.79	0.42	12	0.02	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16830	-12.36	20230509	13090	12.68	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
128	20240508	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14700	-120	5	-0.81	64939440	4395	5.54	14900	14900	14690	19260	10380	14820	14775.75	7.00	0	-13	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9209	10.75	0.42	12	0.01	1367.00	35248.00	16910	20230503	-13.07	13090	20240116	12.30	15440	-4.79	20240213	13090	12.30	20240116	16830	-12.66	20230509	13090	12.30	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
129	20240508	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14870	50	2	0.34	3410030	229	0.29	14900	14900	14870	19260	10380	14820	14890.96	7.00	0	-27	15046	14932	14816	14702	14586	14990	14760	313	4440	500	10960	10	1	62645422	9315	10.88	0.42	12	0.00	1367.00	35248.00	16910	20230503	-12.06	13090	20240116	13.60	15440	-3.69	20240213	13090	13.60	20240116	16830	-11.65	20230509	13090	13.60	20240116	0.10	N	001800	500	313 억		4388110	N	N	1	N	00	N
130	20240503	160122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14620	-160	5	-1.08	334102360	22776	58.14	14790	14850	14590	19210	10350	14780	14669.75	7.02	0	-1892	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9159	10.69	0.41	12	0.04	1367.00	35248.00	16910	20230503	-13.54	13090	20240116	11.69	15440	-5.31	20240213	13090	11.69	20240116	16910	-13.54	20230503	13090	11.69	20240116	0.10	N	001800	500	313 억		4398194	N	N	76	N	00	N
131	20240503	150123	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14670	-110	5	-0.74	297617940	20284	51.78	14790	14850	14590	19210	10350	14780	14672.55	7.02	0	-1343	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9190	10.73	0.42	12	0.03	1367.00	35248.00	16910	20230503	-13.25	13090	20240116	12.07	15440	-4.99	20240213	13090	12.07	20240116	16910	-13.25	20230503	13090	12.07	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
132	20240503	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14620	-160	5	-1.08	235802490	16069	41.02	14790	14850	14590	19210	10350	14780	14674.37	7.02	0	-293	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9159	10.69	0.41	12	0.03	1367.00	35248.00	16910	20230503	-13.54	13090	20240116	11.69	15440	-5.31	20240213	13090	11.69	20240116	16910	-13.54	20230503	13090	11.69	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
133	20240503	130122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14630	-150	5	-1.01	189541770	12908	32.95	14790	14850	14590	19210	10350	14780	14684.05	7.02	0	-451	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9165	10.70	0.42	12	0.02	1367.00	35248.00	16910	20230503	-13.48	13090	20240116	11.76	15440	-5.25	20240213	13090	11.76	20240116	16910	-13.48	20230503	13090	11.76	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
134	20240503	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14650	-130	5	-0.88	171083860	11647	29.73	14790	14850	14590	19210	10350	14780	14689.09	7.02	0	-772	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9178	10.72	0.42	12	0.02	1367.00	35248.00	16910	20230503	-13.36	13090	20240116	11.92	15440	-5.12	20240213	13090	11.92	20240116	16910	-13.36	20230503	13090	11.92	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
135	20240503	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14670	-110	5	-0.74	106847410	7259	18.53	14790	14850	14650	19210	10350	14780	14719.30	7.02	0	-1470	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9190	10.73	0.42	12	0.01	1367.00	35248.00	16910	20230503	-13.25	13090	20240116	12.07	15440	-4.99	20240213	13090	12.07	20240116	16910	-13.25	20230503	13090	12.07	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
136	20240503	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14720	-60	5	-0.41	54138090	3672	9.37	14790	14850	14700	19210	10350	14780	14743.49	7.02	0	-545	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9221	10.77	0.42	12	0.01	1367.00	35248.00	16910	20230503	-12.95	13090	20240116	12.45	15440	-4.66	20240213	13090	12.45	20240116	16910	-12.95	20230503	13090	12.45	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
137	20240503	090122	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14730	-50	5	-0.34	4446150	301	0.77	14790	14850	14730	19210	10350	14780	14771.26	7.02	0	-107	14926	14852	14726	14652	14526	14890	14690	313	4430	500	10930	10	1	62645422	9228	10.78	0.42	12	0.00	1367.00	35248.00	16910	20230503	-12.89	13090	20240116	12.53	15440	-4.60	20240213	13090	12.53	20240116	16910	-12.89	20230503	13090	12.53	20240116	0.10	N	001800	500	313 억		4398194	N	N	75	N	00	N
138	20240502	160121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14780	30	2	0.20	573880130	39033	64.13	14680	14800	14600	19170	10330	14750	14702.10	7.03	0	11179	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9259	10.81	0.42	12	0.06	1367.00	35248.00	16910	20230503	-12.60	13090	20240116	12.91	15440	-4.27	20240213	13090	12.91	20240116	16910	-12.60	20230503	13090	12.91	20240116	0.10	N	001800	500	313 억		4400962	N	N	75	N	00	N
139	20240502	150121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14740	-10	5	-0.07	456106430	31061	51.03	14680	14800	14600	19170	10330	14750	14684.22	7.03	0	7231	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9234	10.78	0.42	12	0.05	1367.00	35248.00	16910	20230503	-12.83	13090	20240116	12.61	15440	-4.53	20240213	13090	12.61	20240116	16910	-12.83	20230503	13090	12.61	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
140	20240502	140121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	0	3	0.00	428600510	29192	47.96	14680	14800	14600	19170	10330	14750	14682.12	7.03	0	6940	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9240	10.79	0.42	12	0.05	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16910	-12.77	20230503	13090	12.68	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
141	20240502	130121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14770	20	2	0.14	412633730	28110	46.18	14680	14800	14600	19170	10330	14750	14679.25	7.03	0	6768	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9253	10.80	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.66	13090	20240116	12.83	15440	-4.34	20240213	13090	12.83	20240116	16910	-12.66	20230503	13090	12.83	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
142	20240502	120121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14750	0	3	0.00	394165540	26858	44.12	14680	14800	14600	19170	10330	14750	14675.91	7.03	0	5948	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9240	10.79	0.42	12	0.04	1367.00	35248.00	16910	20230503	-12.77	13090	20240116	12.68	15440	-4.47	20240213	13090	12.68	20240116	16910	-12.77	20230503	13090	12.68	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
143	20240502	110121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14610	-140	5	-0.95	300480040	20488	33.66	14680	14800	14600	19170	10330	14750	14666.15	7.03	0	1035	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9152	10.69	0.41	12	0.03	1367.00	35248.00	16910	20230503	-13.60	13090	20240116	11.61	15440	-5.38	20240213	13090	11.61	20240116	16910	-13.60	20230503	13090	11.61	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
144	20240502	100121	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14680	-70	5	-0.47	189371280	12893	21.18	14680	14800	14610	19170	10330	14750	14687.91	7.03	0	1424	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9196	10.74	0.42	12	0.02	1367.00	35248.00	16910	20230503	-13.19	13090	20240116	12.15	15440	-4.92	20240213	13090	12.15	20240116	16910	-13.19	20230503	13090	12.15	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N
145	20240502	090120	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	14710	-40	5	-0.27	6377030	434	0.71	14680	14740	14680	19170	10330	14750	14693.62	7.03	0	-29	14983	14866	14773	14656	14563	14855	14645	313	4420	500	10910	10	1	62645422	9215	10.76	0.42	12	0.00	1367.00	35248.00	16910	20230503	-13.01	13090	20240116	12.38	15440	-4.73	20240213	13090	12.38	20240116	16910	-13.01	20230503	13090	12.38	20240116	0.10	N	001800	500	313 억		4400962	N	N	6	N	00	N