KissMeData/105560/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	160815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79400	700	2	0.89	208161769100	2607330	206.33	79900	81500	78700	102300	55100	78700	79837.41	76.68	0	-789152	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	320388	6.94	0.55	12	0.65	11440.00	143975.00	83400	20240520	-4.80	46150	20230707	72.05	83400	-4.80	20240520	48900	62.37	20240119	83400	-4.80	20240520	46150	72.05	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1562	N	00	N
3	20240531	150813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79000	300	2	0.38	96943558000	1206363	95.47	79900	81500	78700	102300	55100	78700	80360.51	76.68	0	-200045	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	318774	6.91	0.55	12	0.30	11440.00	143975.00	83400	20240520	-5.28	46150	20230707	71.18	83400	-5.28	20240520	48900	61.55	20240119	83400	-5.28	20240520	46150	71.18	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
4	20240531	140812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80400	1700	2	2.16	75148559000	932048	73.76	79900	81500	79200	102300	55100	78700	80627.83	76.68	0	-24589	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	324423	7.03	0.56	12	0.23	11440.00	143975.00	83400	20240520	-3.60	46150	20230707	74.21	83400	-3.60	20240520	48900	64.42	20240119	83400	-3.60	20240520	46150	74.21	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
5	20240531	130817	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	2300	2	2.92	65011154300	806523	63.82	79900	81500	79200	102300	55100	78700	80607.24	76.68	0	32120	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	326844	7.08	0.56	12	0.20	11440.00	143975.00	83400	20240520	-2.88	46150	20230707	75.51	83400	-2.88	20240520	48900	65.64	20240119	83400	-2.88	20240520	46150	75.51	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
6	20240531	120821	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	2000	2	2.54	52005040900	645308	51.07	79900	81500	79200	102300	55100	78700	80590.16	76.68	0	52746	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	325633	7.05	0.56	12	0.16	11440.00	143975.00	83400	20240520	-3.24	46150	20230707	74.86	83400	-3.24	20240520	48900	65.03	20240119	83400	-3.24	20240520	46150	74.86	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
7	20240531	110817	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	2500	2	3.18	41695298500	518008	40.99	79900	81500	79200	102300	55100	78700	80492.41	76.68	0	80794	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	327651	7.10	0.56	12	0.13	11440.00	143975.00	83400	20240520	-2.64	46150	20230707	75.95	83400	-2.64	20240520	48900	66.05	20240119	83400	-2.64	20240520	46150	75.95	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
8	20240531	100817	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80500	1800	2	2.29	23095672600	288503	22.83	79900	80800	79200	102300	55100	78700	80054.58	76.68	0	50674	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	324826	7.04	0.56	12	0.07	11440.00	143975.00	83400	20240520	-3.48	46150	20230707	74.43	83400	-3.48	20240520	48900	64.62	20240119	83400	-3.48	20240520	46150	74.43	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
9	20240531	090815	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	1100	2	1.40	8492701100	106121	8.40	79900	80600	79400	102300	55100	78700	80031.37	76.68	0	31279	81700	80200	79000	77500	76300	79600	76900	20906	23600	5000	61380	100	1	403511072	322002	6.98	0.55	12	0.03	11440.00	143975.00	83400	20240520	-4.32	46150	20230707	72.91	83400	-4.32	20240520	48900	63.19	20240119	83400	-4.32	20240520	46150	72.91	20230707	0.04	N	105560	5000	20905 억		309419913	N	N	1455	N	00	N
10	20240530	160811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78700	600	2	0.77	91243230500	1158524	85.41	78800	80500	77800	101500	54700	78100	78758.21	76.63	0	-133441	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	317563	6.88	0.55	12	0.29	11440.00	143975.00	83400	20240520	-5.64	46150	20230707	70.53	83400	-5.64	20240520	48900	60.94	20240119	83400	-5.64	20240520	46150	70.53	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1455	N	00	N
11	20240530	150813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78800	700	2	0.90	73692244100	935517	68.97	78800	80500	77800	101500	54700	78100	78771.68	76.63	0	-67868	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	317967	6.89	0.55	12	0.23	11440.00	143975.00	83400	20240520	-5.52	46150	20230707	70.75	83400	-5.52	20240520	48900	61.15	20240119	83400	-5.52	20240520	46150	70.75	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
12	20240530	140811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78500	400	2	0.51	60035676100	761613	56.15	78800	80500	77800	101500	54700	78100	78827.01	76.63	0	-47486	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	316756	6.86	0.55	12	0.19	11440.00	143975.00	83400	20240520	-5.88	46150	20230707	70.10	83400	-5.88	20240520	48900	60.53	20240119	83400	-5.88	20240520	46150	70.10	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
13	20240530	130813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78200	100	2	0.13	52905363400	670568	49.44	78800	80500	77800	101500	54700	78100	78896.34	76.63	0	-44933	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	315546	6.84	0.54	12	0.17	11440.00	143975.00	83400	20240520	-6.24	46150	20230707	69.45	83400	-6.24	20240520	48900	59.92	20240119	83400	-6.24	20240520	46150	69.45	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
14	20240530	120811	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78500	400	2	0.51	46546208300	589549	43.46	78800	80500	77800	101500	54700	78100	78952.23	76.63	0	-40737	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	316756	6.86	0.55	12	0.15	11440.00	143975.00	83400	20240520	-5.88	46150	20230707	70.10	83400	-5.88	20240520	48900	60.53	20240119	83400	-5.88	20240520	46150	70.10	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
15	20240530	110812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78700	600	2	0.77	38121710300	481924	35.53	78800	80500	78300	101500	54700	78100	79103.16	76.63	0	-12498	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	317563	6.88	0.55	12	0.12	11440.00	143975.00	83400	20240520	-5.64	46150	20230707	70.53	83400	-5.64	20240520	48900	60.94	20240119	83400	-5.64	20240520	46150	70.53	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
16	20240530	100813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78800	700	2	0.90	30133795600	380627	28.06	78800	80500	78300	101500	54700	78100	79168.83	76.63	0	-2118	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	317967	6.89	0.55	12	0.09	11440.00	143975.00	83400	20240520	-5.52	46150	20230707	70.75	83400	-5.52	20240520	48900	61.15	20240119	83400	-5.52	20240520	46150	70.75	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
17	20240530	090812	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79100	1000	2	1.28	15102776500	189531	13.97	78800	80500	78700	101500	54700	78100	79684.99	76.63	0	25348	81500	79800	78000	76300	74500	80650	77150	20906	23400	5000	60910	100	1	403511072	319177	6.91	0.55	12	0.05	11440.00	143975.00	83400	20240520	-5.16	46150	20230707	71.40	83400	-5.16	20240520	48900	61.76	20240119	83400	-5.16	20240520	46150	71.40	20230707	0.04	N	105560	5000	20905 억		309220374	N	N	1426	N	00	N
18	20240529	160805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1000	2	1.30	101849673500	1305876	156.77	76300	79700	76200	100200	54000	77100	77993.50	76.61	0	-5886	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	315142	6.83	0.54	12	0.32	11440.00	143975.00	83400	20240520	-6.35	46150	20230707	69.23	83400	-6.35	20240520	48900	59.71	20240119	83400	-6.35	20240520	46150	69.23	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	1426	N	00	N
19	20240529	150804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78300	1200	2	1.56	79955432000	1025749	123.14	76300	79700	76200	100200	54000	77100	77948.51	76.61	0	-52642	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	315949	6.84	0.54	12	0.25	11440.00	143975.00	83400	20240520	-6.12	46150	20230707	69.66	83400	-6.12	20240520	48900	60.12	20240119	83400	-6.12	20240520	46150	69.66	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
20	20240529	140805	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78900	1800	2	2.33	68277941200	877201	105.31	76300	79700	76200	100200	54000	77100	77836.31	76.61	0	-32487	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	318370	6.90	0.55	12	0.22	11440.00	143975.00	83400	20240520	-5.40	46150	20230707	70.96	83400	-5.40	20240520	48900	61.35	20240119	83400	-5.40	20240520	46150	70.96	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
21	20240529	130808	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	500	2	0.65	46240001900	597746	71.76	76300	78400	76200	100200	54000	77100	77357.36	76.61	0	-58860	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	313125	6.78	0.54	12	0.15	11440.00	143975.00	83400	20240520	-6.95	46150	20230707	68.15	83400	-6.95	20240520	48900	58.69	20240119	83400	-6.95	20240520	46150	68.15	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
22	20240529	120810	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77500	400	2	0.52	40864686700	528528	63.45	76300	78400	76200	100200	54000	77100	77318.00	76.61	0	-66867	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	312721	6.77	0.54	12	0.13	11440.00	143975.00	83400	20240520	-7.07	46150	20230707	67.93	83400	-7.07	20240520	48900	58.49	20240119	83400	-7.07	20240520	46150	67.93	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
23	20240529	110807	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	200	2	0.26	35809240600	463353	55.63	76300	78400	76200	100200	54000	77100	77282.93	76.61	0	-71848	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	311914	6.76	0.54	12	0.11	11440.00	143975.00	83400	20240520	-7.31	46150	20230707	67.50	83400	-7.31	20240520	48900	58.08	20240119	83400	-7.31	20240520	46150	67.50	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
24	20240529	100806	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	200	2	0.26	25827733500	333862	40.08	76300	78400	76200	100200	54000	77100	77360.66	76.61	0	-42026	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	311914	6.76	0.54	12	0.08	11440.00	143975.00	83400	20240520	-7.31	46150	20230707	67.50	83400	-7.31	20240520	48900	58.08	20240119	83400	-7.31	20240520	46150	67.50	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
25	20240529	090802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78200	1100	2	1.43	10154996700	131545	15.79	76300	78400	76200	100200	54000	77100	77198.04	76.61	0	-18496	78366	77732	76666	76032	74966	78050	76350	20906	23100	5000	60130	100	1	403511072	315546	6.84	0.54	12	0.03	11440.00	143975.00	83400	20240520	-6.24	46150	20230707	69.45	83400	-6.24	20240520	48900	59.92	20240119	83400	-6.24	20240520	46150	69.45	20230707	0.04	N	105560	5000	20905 억		309144396	N	N	2624	N	00	N
26	20240528	160800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	800	2	1.05	50121490800	654547	70.44	75800	77300	75600	99100	53500	76300	76573.78	76.61	0	96924	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	311107	6.74	0.54	12	0.16	11440.00	143975.00	83400	20240520	-7.55	46150	20230707	67.06	83400	-7.55	20240520	48900	57.67	20240119	83400	-7.55	20240520	46150	67.06	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	2624	N	00	N
27	20240528	150802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	600	2	0.79	41964477600	548685	59.05	75800	77300	75600	99100	53500	76300	76481.91	76.61	0	107317	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	310300	6.72	0.53	12	0.14	11440.00	143975.00	83400	20240520	-7.79	46150	20230707	66.63	83400	-7.79	20240520	48900	57.26	20240119	83400	-7.79	20240520	46150	66.63	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
28	20240528	140804	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	900	2	1.18	34685765600	454210	48.88	75800	77300	75600	99100	53500	76300	76365.04	76.61	0	104116	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	311511	6.75	0.54	12	0.11	11440.00	143975.00	83400	20240520	-7.43	46150	20230707	67.28	83400	-7.43	20240520	48900	57.87	20240119	83400	-7.43	20240520	46150	67.28	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
29	20240528	130801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	300	2	0.39	27466208800	360430	38.79	75800	76700	75600	99100	53500	76300	76204.00	76.61	0	61064	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	309089	6.70	0.53	12	0.09	11440.00	143975.00	83400	20240520	-8.15	46150	20230707	65.98	83400	-8.15	20240520	48900	56.65	20240119	83400	-8.15	20240520	46150	65.98	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
30	20240528	120801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	300	2	0.39	24452220300	321041	34.55	75800	76700	75600	99100	53500	76300	76165.41	76.61	0	48387	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	309089	6.70	0.53	12	0.08	11440.00	143975.00	83400	20240520	-8.15	46150	20230707	65.98	83400	-8.15	20240520	48900	56.65	20240119	83400	-8.15	20240520	46150	65.98	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
31	20240528	110745	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	200	2	0.26	19873679300	261089	28.10	75800	76700	75600	99100	53500	76300	76118.41	76.61	0	32473	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	308686	6.69	0.53	12	0.06	11440.00	143975.00	83400	20240520	-8.27	46150	20230707	65.76	83400	-8.27	20240520	48900	56.44	20240119	83400	-8.27	20240520	46150	65.76	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
32	20240528	100801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-200	5	-0.26	16007151200	210398	22.64	75800	76700	75600	99100	53500	76300	76080.34	76.61	0	23896	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	307072	6.65	0.53	12	0.05	11440.00	143975.00	83400	20240520	-8.75	46150	20230707	64.90	83400	-8.75	20240520	48900	55.62	20240119	83400	-8.75	20240520	46150	64.90	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
33	20240528	090803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76200	-100	5	-0.13	5485899000	72079	7.76	75800	76700	75800	99100	53500	76300	76109.53	76.61	0	-1774	79033	77666	76833	75466	74633	77250	75050	20906	22800	5000	59510	100	1	403511072	307475	6.66	0.53	12	0.02	11440.00	143975.00	83400	20240520	-8.63	46150	20230707	65.11	83400	-8.63	20240520	48900	55.83	20240119	83400	-8.63	20240520	46150	65.11	20230707	0.04	N	105560	5000	20905 억		309122960	N	N	62	N	00	N
34	20240527	160751	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-600	5	-0.78	71140973300	926476	100.14	76900	78200	76000	99900	53900	76900	76786.80	76.65	0	52825	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	307879	6.67	0.53	12	0.23	11440.00	143975.00	83400	20240520	-8.51	46150	20230707	65.33	83400	-8.51	20240520	48900	56.03	20240119	83400	-8.51	20240520	46150	65.33	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	62	N	00	N
35	20240527	150803	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-600	5	-0.78	62180434600	809097	87.45	76900	78200	76000	99900	53900	76900	76851.64	76.65	0	12200	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	307879	6.67	0.53	12	0.20	11440.00	143975.00	83400	20240520	-8.51	46150	20230707	65.33	83400	-8.51	20240520	48900	56.03	20240119	83400	-8.51	20240520	46150	65.33	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
36	20240527	140800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-500	5	-0.65	53689479300	697756	75.42	76900	78200	76200	99900	53900	76900	76945.92	76.65	0	17757	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	308282	6.68	0.53	12	0.17	11440.00	143975.00	83400	20240520	-8.39	46150	20230707	65.55	83400	-8.39	20240520	48900	56.24	20240119	83400	-8.39	20240520	46150	65.55	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
37	20240527	130759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-500	5	-0.65	46251587600	600500	64.91	76900	78200	76200	99900	53900	76900	77021.79	76.65	0	18289	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	308282	6.68	0.53	12	0.15	11440.00	143975.00	83400	20240520	-8.39	46150	20230707	65.55	83400	-8.39	20240520	48900	56.24	20240119	83400	-8.39	20240520	46150	65.55	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
38	20240527	120800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-500	5	-0.65	42008057100	545014	58.91	76900	78200	76200	99900	53900	76900	77077.02	76.65	0	14338	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	308282	6.68	0.53	12	0.14	11440.00	143975.00	83400	20240520	-8.39	46150	20230707	65.55	83400	-8.39	20240520	48900	56.24	20240119	83400	-8.39	20240520	46150	65.55	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
39	20240527	110800	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	400	2	0.52	33666226400	436241	47.15	76900	78200	76400	99900	53900	76900	77173.46	76.65	0	16700	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	311914	6.76	0.54	12	0.11	11440.00	143975.00	83400	20240520	-7.31	46150	20230707	67.50	83400	-7.31	20240520	48900	58.08	20240119	83400	-7.31	20240520	46150	67.50	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
40	20240527	100758	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-100	5	-0.13	22276323500	288699	31.20	76900	78200	76400	99900	53900	76900	77161.07	76.65	0	-3976	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	309897	6.71	0.53	12	0.07	11440.00	143975.00	83400	20240520	-7.91	46150	20230707	66.41	83400	-7.91	20240520	48900	57.06	20240119	83400	-7.91	20240520	46150	66.41	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
41	20240527	090759	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78100	1200	2	1.56	6251733800	80757	8.73	76900	78200	76900	99900	53900	76900	77414.14	76.65	0	18178	78100	77500	76500	75900	74900	77800	76200	20906	23000	5000	59980	100	1	403511072	315142	6.83	0.54	12	0.02	11440.00	143975.00	83400	20240520	-6.35	46150	20230707	69.23	83400	-6.35	20240520	48900	59.71	20240119	83400	-6.35	20240520	46150	69.23	20230707	0.04	N	105560	5000	20905 억		309289433	N	N	2707	N	00	N
42	20240524	160718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	-400	5	-0.52	68707705700	899027	97.18	76100	77100	75500	100400	54200	77300	76424.17	76.65	0	173541	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	310300	6.72	0.53	12	0.22	11440.00	143975.00	83400	20240520	-7.79	46150	20230707	66.63	83400	-7.79	20240520	48900	57.26	20240119	83400	-7.79	20240520	46150	66.63	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	2707	N	00	N
43	20240524	150718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-500	5	-0.65	59672662100	781524	84.48	76100	77100	75500	100400	54200	77300	76353.96	76.65	0	145712	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	309897	6.71	0.53	12	0.19	11440.00	143975.00	83400	20240520	-7.91	46150	20230707	66.41	83400	-7.91	20240520	48900	57.06	20240119	83400	-7.91	20240520	46150	66.41	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
44	20240524	140722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76800	-500	5	-0.65	51991147100	681475	73.67	76100	77000	75500	100400	54200	77300	76291.76	76.65	0	110389	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	309897	6.71	0.53	12	0.17	11440.00	143975.00	83400	20240520	-7.91	46150	20230707	66.41	83400	-7.91	20240520	48900	57.06	20240119	83400	-7.91	20240520	46150	66.41	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
45	20240524	130718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76900	-400	5	-0.52	45823396200	601144	64.98	76100	77000	75500	100400	54200	77300	76226.59	76.65	0	79515	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	310300	6.72	0.53	12	0.15	11440.00	143975.00	83400	20240520	-7.79	46150	20230707	66.63	83400	-7.79	20240520	48900	57.26	20240119	83400	-7.79	20240520	46150	66.63	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
46	20240524	120721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	-600	5	-0.78	38906581000	511008	55.24	76100	76800	75500	100400	54200	77300	76136.43	76.65	0	59358	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	309493	6.70	0.53	12	0.13	11440.00	143975.00	83400	20240520	-8.03	46150	20230707	66.20	83400	-8.03	20240520	48900	56.85	20240119	83400	-8.03	20240520	46150	66.20	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
47	20240524	110718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-900	5	-1.16	33667470900	442377	47.82	76100	76800	75500	100400	54200	77300	76105.24	76.65	0	35740	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	308282	6.68	0.53	12	0.11	11440.00	143975.00	83400	20240520	-8.39	46150	20230707	65.55	83400	-8.39	20240520	48900	56.24	20240119	83400	-8.39	20240520	46150	65.55	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
48	20240524	100724	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75900	-1400	5	-1.81	25177851100	330987	35.78	76100	76800	75500	100400	54200	77300	76068.18	76.65	0	12000	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	306265	6.63	0.53	12	0.08	11440.00	143975.00	83400	20240520	-8.99	46150	20230707	64.46	83400	-8.99	20240520	48900	55.21	20240119	83400	-8.99	20240520	46150	64.46	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
49	20240524	090719	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76400	-900	5	-1.16	9509827600	124982	13.51	76100	76600	75500	100400	54200	77300	76087.43	76.65	0	-14410	79833	78566	77733	76466	75633	78150	76050	20906	23100	5000	60290	100	1	403511072	308282	6.68	0.53	12	0.03	11440.00	143975.00	83400	20240520	-8.39	46150	20230707	65.55	83400	-8.39	20240520	48900	56.24	20240119	83400	-8.39	20240520	46150	65.55	20230707	0.02	N	105560	5000	20905 억		309300099	N	N	4450	N	00	N
50	20240523	160716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77300	-1800	5	-2.28	71420639200	919648	100.27	78000	79000	76900	102800	55400	79100	77661.44	76.70	0	-56763	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	311914	6.76	0.54	12	0.23	11440.00	143975.00	83400	20240520	-7.31	46150	20230707	67.50	83400	-7.31	20240520	48900	58.08	20240119	83400	-7.31	20240520	46150	67.50	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	4422	N	00	N
51	20240523	150721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77900	-1200	5	-1.52	58399500100	751343	81.92	78000	79000	76900	102800	55400	79100	77726.81	76.70	0	-43927	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	314335	6.81	0.54	12	0.19	11440.00	143975.00	83400	20240520	-6.59	46150	20230707	68.80	83400	-6.59	20240520	48900	59.30	20240119	83400	-6.59	20240520	46150	68.80	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
52	20240523	140722	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-1300	5	-1.64	51242319800	659425	71.90	78000	79000	76900	102800	55400	79100	77707.57	76.70	0	-39701	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	313932	6.80	0.54	12	0.16	11440.00	143975.00	83400	20240520	-6.71	46150	20230707	68.58	83400	-6.71	20240520	48900	59.10	20240119	83400	-6.71	20240520	46150	68.58	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
53	20240523	130720	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77800	-1300	5	-1.64	45174143100	581504	63.40	78000	79000	76900	102800	55400	79100	77685.00	76.70	0	-28614	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	313932	6.80	0.54	12	0.14	11440.00	143975.00	83400	20240520	-6.71	46150	20230707	68.58	83400	-6.71	20240520	48900	59.10	20240119	83400	-6.71	20240520	46150	68.58	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
54	20240523	120716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77500	-1600	5	-2.02	40474596700	521017	56.80	78000	79000	76900	102800	55400	79100	77683.82	76.70	0	-31979	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	312721	6.77	0.54	12	0.13	11440.00	143975.00	83400	20240520	-7.07	46150	20230707	67.93	83400	-7.07	20240520	48900	58.49	20240119	83400	-7.07	20240520	46150	67.93	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
55	20240523	110716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	-1400	5	-1.77	35606051800	458277	49.96	78000	79000	76900	102800	55400	79100	77695.47	76.70	0	-33923	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	313528	6.79	0.54	12	0.11	11440.00	143975.00	83400	20240520	-6.83	46150	20230707	68.36	83400	-6.83	20240520	48900	58.90	20240119	83400	-6.83	20240520	46150	68.36	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
56	20240523	100718	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	-1500	5	-1.90	24292347400	311793	33.99	78000	79000	77300	102800	55400	79100	77911.76	76.70	0	-40686	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	313125	6.78	0.54	12	0.08	11440.00	143975.00	83400	20240520	-6.95	46150	20230707	68.15	83400	-6.95	20240520	48900	58.69	20240119	83400	-6.95	20240520	46150	68.15	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
57	20240523	090721	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	-1400	5	-1.77	8560048900	109461	11.93	78000	79000	77600	102800	55400	79100	78201.77	76.70	0	-15894	83233	81166	80133	78066	77033	80650	77550	20906	23700	5000	61690	100	1	403511072	313528	6.79	0.54	12	0.03	11440.00	143975.00	83400	20240520	-6.83	46150	20230707	68.36	83400	-6.83	20240520	48900	58.90	20240119	83400	-6.83	20240520	46150	68.36	20230707	0.02	N	105560	5000	20905 억		309500493	N	N	60	N	00	N
58	20240522	160710	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79100	-2500	5	-3.06	73175413900	914657	127.63	81600	82200	79100	106000	57200	81600	80004.49	76.79	0	-315874	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	319177	6.91	0.55	12	0.23	11440.00	143975.00	83400	20240520	-5.16	46150	20230707	71.40	83400	-5.16	20240520	48900	61.76	20240119	83400	-5.16	20240520	46150	71.40	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	60	N	00	N
59	20240522	150716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	-2000	5	-2.45	61159798800	763000	106.46	81600	82200	79500	106000	57200	81600	80157.01	76.79	0	-274484	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	321195	6.96	0.55	12	0.19	11440.00	143975.00	83400	20240520	-4.56	46150	20230707	72.48	83400	-4.56	20240520	48900	62.78	20240119	83400	-4.56	20240520	46150	72.48	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
60	20240522	140717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	-2000	5	-2.45	51410069700	640674	89.40	81600	82200	79600	106000	57200	81600	80243.73	76.79	0	-231833	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	321195	6.96	0.55	12	0.16	11440.00	143975.00	83400	20240520	-4.56	46150	20230707	72.48	83400	-4.56	20240520	48900	62.78	20240119	83400	-4.56	20240520	46150	72.48	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
61	20240522	130713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80000	-1600	5	-1.96	44249196100	550897	76.87	81600	82200	79700	106000	57200	81600	80322.09	76.79	0	-185286	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	322809	6.99	0.56	12	0.14	11440.00	143975.00	83400	20240520	-4.08	46150	20230707	73.35	83400	-4.08	20240520	48900	63.60	20240119	83400	-4.08	20240520	46150	73.35	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
62	20240522	120802	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	-1800	5	-2.21	35912695100	446535	62.31	81600	82200	79700	106000	57200	81600	80425.26	76.79	0	-146043	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	322002	6.98	0.55	12	0.11	11440.00	143975.00	83400	20240520	-4.32	46150	20230707	72.91	83400	-4.32	20240520	48900	63.19	20240119	83400	-4.32	20240520	46150	72.91	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
63	20240522	110717	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	-1400	5	-1.72	29628458400	367867	51.33	81600	82200	79800	106000	57200	81600	80541.22	76.79	0	-102695	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	323616	7.01	0.56	12	0.09	11440.00	143975.00	83400	20240520	-3.84	46150	20230707	73.78	83400	-3.84	20240520	48900	64.01	20240119	83400	-3.84	20240520	46150	73.78	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
64	20240522	100715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80000	-1600	5	-1.96	22351129200	277041	38.66	81600	82200	79800	106000	57200	81600	80678.06	76.79	0	-74307	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	322809	6.99	0.56	12	0.07	11440.00	143975.00	83400	20240520	-4.08	46150	20230707	73.35	83400	-4.08	20240520	48900	63.60	20240119	83400	-4.08	20240520	46150	73.35	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
65	20240522	090716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	-400	5	-0.49	5937449400	72774	10.15	81600	82200	81100	106000	57200	81600	81587.51	76.79	0	1044	83466	82532	81466	80532	79466	83000	81000	20906	24400	5000	63640	100	1	403511072	327651	7.10	0.56	12	0.02	11440.00	143975.00	83400	20240520	-2.64	46150	20230707	75.95	83400	-2.64	20240520	48900	66.05	20240119	83400	-2.64	20240520	46150	75.95	20230707	0.03	N	105560	5000	20905 억		309858443	N	N	1060	N	00	N
66	20240521	160707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	0	3	0.00	58182049200	714976	67.12	80500	82400	80400	106000	57200	81600	81375.96	76.80	0	-70769	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	329265	7.13	0.57	12	0.18	11440.00	143975.00	83400	20240520	-2.16	46150	20230707	76.81	83400	-2.16	20240520	48900	66.87	20240119	83400	-2.16	20240520	46150	76.81	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1060	N	00	N
67	20240521	150713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	200	2	0.25	48732220200	599238	56.25	80500	82400	80400	106000	57200	81600	81323.54	76.80	0	-77359	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	330072	7.15	0.57	12	0.15	11440.00	143975.00	83400	20240520	-1.92	46150	20230707	77.25	83400	-1.92	20240520	48900	67.28	20240119	83400	-1.92	20240520	46150	77.25	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
68	20240521	140711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	82200	600	2	0.74	41612818200	512300	48.09	80500	82400	80400	106000	57200	81600	81227.27	76.80	0	-60409	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	331686	7.19	0.57	12	0.13	11440.00	143975.00	83400	20240520	-1.44	46150	20230707	78.11	83400	-1.44	20240520	48900	68.10	20240119	83400	-1.44	20240520	46150	78.11	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
69	20240521	130712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	-400	5	-0.49	35395738100	436330	40.96	80500	82200	80400	106000	57200	81600	81121.23	76.80	0	-53923	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	327651	7.10	0.56	12	0.11	11440.00	143975.00	83400	20240520	-2.64	46150	20230707	75.95	83400	-2.64	20240520	48900	66.05	20240119	83400	-2.64	20240520	46150	75.95	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
70	20240521	120712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81700	100	2	0.12	30986476600	382198	35.88	80500	82200	80400	106000	57200	81600	81074.08	76.80	0	-40537	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	329669	7.14	0.57	12	0.09	11440.00	143975.00	83400	20240520	-2.04	46150	20230707	77.03	83400	-2.04	20240520	48900	67.08	20240119	83400	-2.04	20240520	46150	77.03	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
71	20240521	110712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	0	3	0.00	25634649100	316764	29.74	80500	82200	80400	106000	57200	81600	80926.15	76.80	0	-28561	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	329265	7.13	0.57	12	0.08	11440.00	143975.00	83400	20240520	-2.16	46150	20230707	76.81	83400	-2.16	20240520	48900	66.87	20240119	83400	-2.16	20240520	46150	76.81	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
72	20240521	100712	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-900	5	-1.10	16963530300	210009	19.72	80500	81400	80400	106000	57200	81600	80774.32	76.80	0	-21433	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	325633	7.05	0.56	12	0.05	11440.00	143975.00	83400	20240520	-3.24	46150	20230707	74.86	83400	-3.24	20240520	48900	65.03	20240119	83400	-3.24	20240520	46150	74.86	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
73	20240521	090708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-900	5	-1.10	6417259200	79562	7.47	80500	81200	80400	106000	57200	81600	80654.52	76.80	0	-12190	85066	83332	81666	79932	78266	84200	80800	20906	24400	5000	63640	100	1	403511072	325633	7.05	0.56	12	0.02	11440.00	143975.00	83400	20240520	-3.24	46150	20230707	74.86	83400	-3.24	20240520	48900	65.03	20240119	83400	-3.24	20240520	46150	74.86	20230707	0.03	N	105560	5000	20905 억		309902752	N	N	1048	N	00	N
74	20240517	160713	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80100	-900	5	-1.11	81028414900	1011306	48.55	79800	80900	79500	105300	56700	81000	80122.50	76.84	0	-81304	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	323212	7.00	0.56	12	0.25	11440.00	143975.00	83300	20240513	-3.84	46150	20230707	73.56	83300	-3.84	20240513	48900	63.80	20240119	83300	-3.84	20240513	46150	73.56	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	4003	N	00	N
75	20240517	150715	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80000	-1000	5	-1.23	64711917700	807533	38.76	79800	80900	79500	105300	56700	81000	80135.23	76.84	0	-77868	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	322809	6.99	0.56	12	0.20	11440.00	143975.00	83300	20240513	-3.96	46150	20230707	73.35	83300	-3.96	20240513	48900	63.60	20240119	83300	-3.96	20240513	46150	73.35	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
76	20240517	140709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80400	-600	5	-0.74	56193650600	701275	33.66	79800	80900	79500	105300	56700	81000	80130.59	76.84	0	-84308	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	324423	7.03	0.56	12	0.17	11440.00	143975.00	83300	20240513	-3.48	46150	20230707	74.21	83300	-3.48	20240513	48900	64.42	20240119	83300	-3.48	20240513	46150	74.21	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
77	20240517	130704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79900	-1100	5	-1.36	47612756400	594407	28.53	79800	80900	79500	105300	56700	81000	80101.14	76.84	0	-92065	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	322405	6.98	0.55	12	0.15	11440.00	143975.00	83300	20240513	-4.08	46150	20230707	73.13	83300	-4.08	20240513	48900	63.39	20240119	83300	-4.08	20240513	46150	73.13	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
78	20240517	120704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79900	-1100	5	-1.36	37518927700	467864	22.46	79800	80900	79700	105300	56700	81000	80191.81	76.84	0	-55417	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	322405	6.98	0.55	12	0.12	11440.00	143975.00	83300	20240513	-4.08	46150	20230707	73.13	83300	-4.08	20240513	48900	63.39	20240119	83300	-4.08	20240513	46150	73.13	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
79	20240517	110705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80000	-1000	5	-1.23	31777501200	396097	19.01	79800	80900	79700	105300	56700	81000	80226.40	76.84	0	-37285	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	322809	6.99	0.56	12	0.10	11440.00	143975.00	83300	20240513	-3.96	46150	20230707	73.35	83300	-3.96	20240513	48900	63.60	20240119	83300	-3.96	20240513	46150	73.35	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
80	20240517	100700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-300	5	-0.37	22753617300	283572	13.61	79800	80900	79700	105300	56700	81000	80239.07	76.84	0	-6590	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	325633	7.05	0.56	12	0.07	11440.00	143975.00	83300	20240513	-3.12	46150	20230707	74.86	83300	-3.12	20240513	48900	65.03	20240119	83300	-3.12	20240513	46150	74.86	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
81	20240517	090705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80100	-900	5	-1.11	8984391100	112255	5.39	79800	80700	79700	105300	56700	81000	80034.83	76.84	0	-9819	86400	83700	80600	77900	74800	85050	79250	20906	24300	5000	63180	100	1	403511072	323212	7.00	0.56	12	0.03	11440.00	143975.00	83300	20240513	-3.84	46150	20230707	73.56	83300	-3.84	20240513	48900	63.80	20240119	83300	-3.84	20240513	46150	73.56	20230707	0.03	N	105560	5000	20905 억		310066096	N	N	20602	N	00	N
82	20240516	160700	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81000	1400	2	1.76	162878613900	2002066	149.72	77500	83300	77500	103400	55800	79600	81355.44	76.86	0	-297478	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	326844	7.08	0.56	12	0.50	11440.00	143975.00	83300	20240513	-2.76	46150	20230707	75.51	83300	0.00	20240513	48900	65.64	20240119	83300	-2.76	20240513	46150	75.51	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	20602	N	00	N
83	20240516	150658	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81300	1700	2	2.14	145332218800	1785547	133.53	77500	83300	77500	103400	55800	79600	81393.78	76.86	0	-294172	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	328055	7.11	0.56	12	0.44	11440.00	143975.00	83300	20240513	-2.40	46150	20230707	76.16	83300	0.00	20240513	48900	66.26	20240119	83300	-2.40	20240513	46150	76.16	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
84	20240516	140704	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81200	1600	2	2.01	134545547900	1652884	123.61	77500	83300	77500	103400	55800	79600	81400.60	76.86	0	-264231	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	327651	7.10	0.56	12	0.41	11440.00	143975.00	83300	20240513	-2.52	46150	20230707	75.95	83300	0.00	20240513	48900	66.05	20240119	83300	-2.52	20240513	46150	75.95	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
85	20240516	130659	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81000	1400	2	1.76	121841866300	1496305	111.90	77500	83300	77500	103400	55800	79600	81428.64	76.86	0	-235523	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	326844	7.08	0.56	12	0.37	11440.00	143975.00	83300	20240513	-2.76	46150	20230707	75.51	83300	0.00	20240513	48900	65.64	20240119	83300	-2.76	20240513	46150	75.51	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
86	20240516	120657	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81900	2300	2	2.89	108871075900	1337028	99.99	77500	83300	77500	103400	55800	79600	81427.83	76.86	0	-204956	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	330476	7.16	0.57	12	0.33	11440.00	143975.00	83300	20240513	-1.68	46150	20230707	77.46	83300	0.00	20240513	48900	67.48	20240119	83300	-1.68	20240513	46150	77.46	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
87	20240516	110656	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82800	3200	2	4.02	94123058100	1158327	86.63	77500	83300	77500	103400	55800	79600	81257.93	76.86	0	-172804	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	334107	7.24	0.58	12	0.29	11440.00	143975.00	83300	20240513	-0.60	46150	20230707	79.41	83300	0.00	20240513	48900	69.33	20240119	83300	-0.60	20240513	46150	79.41	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
88	20240516	100658	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82900	3300	2	4.15	71968343300	890927	66.63	77500	83300	77500	103400	55800	79600	80779.32	76.86	0	-129531	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	334511	7.25	0.58	12	0.22	11440.00	143975.00	83300	20240513	-0.48	46150	20230707	79.63	83300	0.00	20240513	48900	69.53	20240119	83300	-0.48	20240513	46150	79.63	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
89	20240516	090659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	1400	2	1.76	28632742100	364538	27.26	77500	81000	77500	103400	55800	79600	78544.95	76.86	0	-107824	81933	80766	79533	78366	77133	80150	77750	20906	23800	5000	62080	100	1	403511072	326844	7.08	0.56	12	0.09	11440.00	143975.00	83300	20240513	-2.76	46150	20230707	75.51	83300	-2.76	20240513	48900	65.64	20240119	83300	-2.76	20240513	46150	75.51	20230707	0.03	N	105560	5000	20905 억		310152436	N	N	19420	N	00	N
90	20240514	160706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	-2000	5	-2.45	102536266500	1294328	69.06	80000	80700	78300	106000	57200	81600	79219.32	76.92	0	-159908	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	321195	6.96	0.55	12	0.32	11440.00	143975.00	83300	20240513	-4.44	46150	20230707	72.48	83300	-4.44	20240513	48900	62.78	20240119	83300	-4.44	20240513	46150	72.48	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	19420	N	00	N
91	20240514	150709	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79400	-2200	5	-2.70	92047522300	1162542	62.03	80000	80700	78300	106000	57200	81600	79177.47	76.92	0	-156066	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	320388	6.94	0.55	12	0.29	11440.00	143975.00	83300	20240513	-4.68	46150	20230707	72.05	83300	-4.68	20240513	48900	62.37	20240119	83300	-4.68	20240513	46150	72.05	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
92	20240514	140707	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79400	-2200	5	-2.70	82526054600	1042635	55.63	80000	80700	78300	106000	57200	81600	79151.06	76.92	0	-143004	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	320388	6.94	0.55	12	0.26	11440.00	143975.00	83300	20240513	-4.68	46150	20230707	72.05	83300	-4.68	20240513	48900	62.37	20240119	83300	-4.68	20240513	46150	72.05	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
93	20240514	130708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79200	-2400	5	-2.94	69875527500	883595	47.15	80000	80700	78300	106000	57200	81600	79080.49	76.92	0	-160776	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	319581	6.92	0.55	12	0.22	11440.00	143975.00	83300	20240513	-4.92	46150	20230707	71.61	83300	-4.92	20240513	48900	61.96	20240119	83300	-4.92	20240513	46150	71.61	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
94	20240514	120705	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78800	-2800	5	-3.43	59855515300	756400	40.36	80000	80700	78300	106000	57200	81600	79131.57	76.92	0	-155668	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	317967	6.89	0.55	12	0.19	11440.00	143975.00	83300	20240513	-5.40	46150	20230707	70.75	83300	-5.40	20240513	48900	61.15	20240119	83300	-5.40	20240513	46150	70.75	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
95	20240514	110706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78700	-2900	5	-3.55	51683650000	652619	34.82	80000	80700	78300	106000	57200	81600	79193.63	76.92	0	-131777	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	317563	6.88	0.55	12	0.16	11440.00	143975.00	83300	20240513	-5.52	46150	20230707	70.53	83300	-5.52	20240513	48900	60.94	20240119	83300	-5.52	20240513	46150	70.53	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
96	20240514	100704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	78600	-3000	5	-3.68	41696480800	525761	28.05	80000	80700	78300	106000	57200	81600	79306.21	76.92	0	-111715	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	317160	6.87	0.55	12	0.13	11440.00	143975.00	83300	20240513	-5.64	46150	20230707	70.31	83300	-5.64	20240513	48900	60.74	20240119	83300	-5.64	20240513	46150	70.31	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
97	20240514	090706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79700	-1900	5	-2.33	13984967000	174905	9.33	80000	80700	79500	106000	57200	81600	79956.00	76.92	0	-46114	85000	83300	81600	79900	78200	84150	80750	20906	24400	5000	63640	100	1	403511072	321598	6.97	0.55	12	0.04	11440.00	143975.00	83300	20240513	-4.32	46150	20230707	72.70	83300	-4.32	20240513	48900	62.99	20240119	83300	-4.32	20240513	46150	72.70	20230707	0.03	N	105560	5000	20905 억		310373343	N	N	46835	N	00	N
98	20240513	160704	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81600	2300	2	2.90	153346016300	1872036	120.06	79900	83300	79900	103000	55600	79300	81914.19	76.97	0	-426130	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	329265	7.13	0.57	12	0.46	11440.00	143975.00	83300	20240513	-2.04	46150	20230707	76.81	83300	-2.04	20240513	48900	66.87	20240119	83300	-2.04	20240513	46150	76.81	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	46835	N	00	N
99	20240513	150706	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81100	1800	2	2.27	140532013400	1714868	109.98	79900	83300	79900	103000	55600	79300	81949.17	76.97	0	-419795	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	327247	7.09	0.56	12	0.42	11440.00	143975.00	83300	20240513	-2.64	46150	20230707	75.73	83300	-2.64	20240513	48900	65.85	20240119	83300	-2.64	20240513	46150	75.73	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
100	20240513	140706	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81600	2300	2	2.90	126432915200	1540981	98.83	79900	83300	79900	103000	55600	79300	82047.03	76.97	0	-365195	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	329265	7.13	0.57	12	0.38	11440.00	143975.00	83300	20240513	-2.04	46150	20230707	76.81	83300	-2.04	20240513	48900	66.87	20240119	83300	-2.04	20240513	46150	76.81	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
101	20240513	130700	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	81800	2500	2	3.15	112106002100	1365305	87.56	79900	83300	79900	103000	55600	79300	82110.59	76.97	0	-324863	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	330072	7.15	0.57	12	0.34	11440.00	143975.00	83300	20240513	-1.80	46150	20230707	77.25	83300	-1.80	20240513	48900	67.28	20240119	83300	-1.80	20240513	46150	77.25	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
102	20240513	120705	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82200	2900	2	3.66	100403949600	1223012	78.44	79900	83300	79900	103000	55600	79300	82095.64	76.97	0	-263565	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	331686	7.19	0.57	12	0.30	11440.00	143975.00	83300	20240513	-1.32	46150	20230707	78.11	83300	-1.32	20240513	48900	68.10	20240119	83300	-1.32	20240513	46150	78.11	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
103	20240513	110703	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82700	3400	2	4.29	84490725600	1029766	66.04	79900	83300	79900	103000	55600	79300	82048.47	76.97	0	-182236	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	333704	7.23	0.57	12	0.26	11440.00	143975.00	83300	20240513	-0.72	46150	20230707	79.20	83300	-0.72	20240513	48900	69.12	20240119	83300	-0.72	20240513	46150	79.20	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
104	20240513	100703	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	82500	3200	2	4.04	55615632200	681167	43.69	79900	83000	79900	103000	55600	79300	81647.57	76.97	0	-106284	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	332897	7.21	0.57	12	0.17	11440.00	143975.00	83000	20240513	-0.60	46150	20230707	78.76	83000	-0.60	20240513	48900	68.71	20240119	83000	-0.60	20240513	46150	78.76	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
105	20240513	090706	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	1800	2	2.27	9298441600	115643	7.42	79900	81100	79900	103000	55600	79300	80406.44	76.97	0	5857	83700	81500	79100	76900	74500	82600	78000	20906	23700	5000	61850	100	1	403511072	327247	7.09	0.56	12	0.03	11440.00	143975.00	81300	20240510	-0.25	46150	20230707	75.73	81300	-0.25	20240510	48900	65.85	20240119	81300	-0.25	20240510	46150	75.73	20230707	0.02	N	105560	5000	20905 억		310566394	N	N	82295	N	00	N
106	20240510	160644	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79300	2700	2	3.52	123713244800	1555192	105.31	77500	81300	76700	99500	53700	76600	79548.57	76.89	0	238045	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	319984	6.93	0.55	12	0.39	11440.00	143975.00	81300	20240510	-2.46	46150	20230707	71.83	81300	-2.46	20240510	48900	62.17	20240119	81300	-2.46	20240510	46150	71.83	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	82295	N	00	N
107	20240510	150650	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79100	2500	2	3.26	113369118600	1424787	96.48	77500	81300	76700	99500	53700	76600	79569.17	76.89	0	219819	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	319177	6.91	0.55	12	0.35	11440.00	143975.00	81300	20240510	-2.71	46150	20230707	71.40	81300	-2.71	20240510	48900	61.76	20240119	81300	-2.71	20240510	46150	71.40	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
108	20240510	140654	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79500	2900	2	3.79	102871341200	1292183	87.50	77500	81300	76700	99500	53700	76600	79610.51	76.89	0	212627	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	320791	6.95	0.55	12	0.32	11440.00	143975.00	81300	20240510	-2.21	46150	20230707	72.26	81300	-2.21	20240510	48900	62.58	20240119	81300	-2.21	20240510	46150	72.26	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
109	20240510	130647	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79300	2700	2	3.52	94471185600	1186413	80.34	77500	81300	76700	99500	53700	76600	79627.57	76.89	0	217918	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	319984	6.93	0.55	12	0.29	11440.00	143975.00	81300	20240510	-2.46	46150	20230707	71.83	81300	-2.46	20240510	48900	62.17	20240119	81300	-2.46	20240510	46150	71.83	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
110	20240510	120643	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79900	3300	2	4.31	84739199900	1064497	72.09	77500	81300	76700	99500	53700	76600	79604.92	76.89	0	233298	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	322405	6.98	0.55	12	0.26	11440.00	143975.00	81300	20240510	-1.72	46150	20230707	73.13	81300	-1.72	20240510	48900	63.39	20240119	81300	-1.72	20240510	46150	73.13	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
111	20240510	110647	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	80600	4000	2	5.22	70172766800	883038	59.80	77500	81300	76700	99500	53700	76600	79467.44	76.89	0	216497	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	325230	7.05	0.56	12	0.22	11440.00	143975.00	81300	20240510	-0.86	46150	20230707	74.65	81300	-0.86	20240510	48900	64.83	20240119	81300	-0.86	20240510	46150	74.65	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
112	20240510	100646	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	79900	3300	2	4.31	35019706700	446251	30.22	77500	80000	76700	99500	53700	76600	78475.36	76.89	0	127618	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	322405	6.98	0.55	12	0.11	11440.00	143975.00	80000	20240510	-0.12	46150	20230707	73.13	80000	-0.12	20240510	48900	63.39	20240119	80000	-0.12	20240510	46150	73.13	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
113	20240510	090647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77200	600	2	0.78	6088806700	78576	5.32	77500	78100	76700	99500	53700	76600	77489.39	76.89	0	20110	78600	77600	76800	75800	75000	77500	75700	20906	22900	5000	59740	100	1	403511072	311511	6.75	0.54	12	0.02	11440.00	143975.00	78600	20240314	-1.78	46150	20230707	67.28	78600	-1.78	20240314	48900	57.87	20240119	78600	-1.78	20240314	46150	67.28	20230707	0.03	N	105560	5000	20905 억		310265021	N	N	1088	N	00	N
114	20240509	160659	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76600	-1100	5	-1.42	113327326200	1476112	94.46	76600	77800	76000	101000	54400	77700	76774.20	75.77	0	-538922	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	309089	6.70	0.53	12	0.37	11440.00	143975.00	78600	20240314	-2.54	46150	20230707	65.98	78600	-2.54	20240314	48900	56.65	20240119	78600	-2.54	20240314	46150	65.98	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	1088	N	00	N
115	20240509	150700	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-1400	5	-1.80	84219431100	1095937	70.13	76600	77800	76000	101000	54400	77700	76846.91	75.77	0	-345643	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	307879	6.67	0.53	12	0.27	11440.00	143975.00	78600	20240314	-2.93	46150	20230707	65.33	78600	-2.93	20240314	48900	56.03	20240119	78600	-2.93	20240314	46150	65.33	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
116	20240509	140631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76100	-1600	5	-2.06	72862281300	947123	60.61	76600	77800	76000	101000	54400	77700	76930.06	75.77	0	-296252	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	307072	6.65	0.53	12	0.23	11440.00	143975.00	78600	20240314	-3.18	46150	20230707	64.90	78600	-3.18	20240314	48900	55.62	20240119	78600	-3.18	20240314	46150	64.90	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
117	20240509	130647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	-1000	5	-1.29	62755492300	814877	52.15	76600	77800	76000	101000	54400	77700	77012.17	75.77	0	-236598	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	309493	6.70	0.53	12	0.20	11440.00	143975.00	78600	20240314	-2.42	46150	20230707	66.20	78600	-2.42	20240314	48900	56.85	20240119	78600	-2.42	20240314	46150	66.20	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
118	20240509	120648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76700	-1000	5	-1.29	48599796700	630431	40.34	76600	77800	76000	101000	54400	77700	77089.73	75.77	0	-196360	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	309493	6.70	0.53	12	0.16	11440.00	143975.00	78600	20240314	-2.42	46150	20230707	66.20	78600	-2.42	20240314	48900	56.85	20240119	78600	-2.42	20240314	46150	66.20	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
119	20240509	110636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77400	-300	5	-0.39	37217372400	482619	30.88	76600	77800	76000	101000	54400	77700	77115.35	75.77	0	-137129	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	312318	6.77	0.54	12	0.12	11440.00	143975.00	78600	20240314	-1.53	46150	20230707	67.71	78600	-1.53	20240314	48900	58.28	20240119	78600	-1.53	20240314	46150	67.71	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
120	20240509	100640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77000	-700	5	-0.90	24929934400	324054	20.74	76600	77700	76000	101000	54400	77700	76931.27	75.77	0	-108665	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	310704	6.73	0.53	12	0.08	11440.00	143975.00	78600	20240314	-2.04	46150	20230707	66.85	78600	-2.04	20240314	48900	57.46	20240119	78600	-2.04	20240314	46150	66.85	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
121	20240509	090635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76300	-1400	5	-1.80	8703928700	113869	7.29	76600	77300	76000	101000	54400	77700	76437.37	75.77	0	-42725	80233	78966	76633	75366	73033	79600	76000	20906	23300	5000	60600	100	1	403511072	307879	6.67	0.53	12	0.03	11440.00	143975.00	78600	20240314	-2.93	46150	20230707	65.33	78600	-2.93	20240314	48900	56.03	20240119	78600	-2.93	20240314	46150	65.33	20230707	0.03	N	105560	5000	20905 억		305754623	N	N	7456	N	00	N
122	20240508	160633	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	3800	2	5.14	118029148400	1532764	132.73	74500	77900	74300	96000	51800	73900	77004.35	75.70	0	-9138	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	313528	6.79	0.54	12	0.38	11440.00	143975.00	78600	20240314	-1.15	46150	20230707	68.36	78600	-1.15	20240314	48900	58.90	20240119	78600	-1.15	20240314	46150	68.36	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	7456	N	00	N
123	20240508	150639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77600	3700	2	5.01	100561352600	1307865	113.25	74500	77900	74300	96000	51800	73900	76890.12	75.70	0	-30022	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	313125	6.78	0.54	12	0.32	11440.00	143975.00	78600	20240314	-1.27	46150	20230707	68.15	78600	-1.27	20240314	48900	58.69	20240119	78600	-1.27	20240314	46150	68.15	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
124	20240508	140632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77500	3600	2	4.87	84005263200	1094648	94.79	74500	77800	74300	96000	51800	73900	76742.28	75.70	0	-4441	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	312721	6.77	0.54	12	0.27	11440.00	143975.00	78600	20240314	-1.40	46150	20230707	67.93	78600	-1.40	20240314	48900	58.49	20240119	78600	-1.40	20240314	46150	67.93	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
125	20240508	130628	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77700	3800	2	5.14	72927491400	951888	82.43	74500	77800	74300	96000	51800	73900	76614.05	75.70	0	13362	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	313528	6.79	0.54	12	0.24	11440.00	143975.00	78600	20240314	-1.15	46150	20230707	68.36	78600	-1.15	20240314	48900	58.90	20240119	78600	-1.15	20240314	46150	68.36	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
126	20240508	120631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	3200	2	4.33	59784128000	782342	67.75	74500	77500	74300	96000	51800	73900	76417.46	75.70	0	5746	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	311107	6.74	0.54	12	0.19	11440.00	143975.00	78600	20240314	-1.91	46150	20230707	67.06	78600	-1.91	20240314	48900	57.67	20240119	78600	-1.91	20240314	46150	67.06	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
127	20240508	110708	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	77100	3200	2	4.33	52928967400	693332	60.04	74500	77500	74300	96000	51800	73900	76340.65	75.70	0	12019	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	311107	6.74	0.54	12	0.17	11440.00	143975.00	78600	20240314	-1.91	46150	20230707	67.06	78600	-1.91	20240314	48900	57.67	20240119	78600	-1.91	20240314	46150	67.06	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
128	20240508	100638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	76500	2600	2	3.52	31525653500	415866	36.01	74500	77000	74300	96000	51800	73900	75808.08	75.70	0	32154	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	308686	6.69	0.53	12	0.10	11440.00	143975.00	78600	20240314	-2.67	46150	20230707	65.76	78600	-2.67	20240314	48900	56.44	20240119	78600	-2.67	20240314	46150	65.76	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
129	20240508	090639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	75000	1100	2	1.49	8518882900	113777	9.85	74500	75500	74300	96000	51800	73900	74875.08	75.70	0	16153	76366	75132	74066	72832	71766	75750	73450	20906	22100	5000	57640	100	1	403511072	302633	6.56	0.52	12	0.03	11440.00	143975.00	78600	20240314	-4.58	46150	20230707	62.51	78600	-4.58	20240314	48900	53.37	20240119	78600	-4.58	20240314	46150	62.51	20230707	0.03	N	105560	5000	20905 억		305462337	N	N	2294	N	00	N
130	20240503	160651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73700	1400	2	1.94	69310008900	934198	61.74	73200	75200	73000	93900	50700	72300	74192.74	75.69	0	154943	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	297388	6.44	0.51	12	0.23	11440.00	143975.00	78600	20240314	-6.23	46150	20230707	59.70	78600	-6.23	20240314	48900	50.72	20240119	78600	-6.23	20240314	46150	59.70	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	2968	N	00	N
131	20240503	150651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74000	1700	2	2.35	62740589700	845167	55.86	73200	75200	73000	93900	50700	72300	74235.06	75.69	0	137263	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	298598	6.47	0.51	12	0.21	11440.00	143975.00	78600	20240314	-5.85	46150	20230707	60.35	78600	-5.85	20240314	48900	51.33	20240119	78600	-5.85	20240314	46150	60.35	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
132	20240503	140651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	2000	2	2.77	54757853900	737571	48.75	73200	75200	73000	93900	50700	72300	74241.37	75.69	0	121521	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	299809	6.49	0.52	12	0.18	11440.00	143975.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
133	20240503	130652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74800	2500	2	3.46	47962119500	646402	42.72	73200	75200	73000	93900	50700	72300	74199.25	75.69	0	112625	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	301826	6.54	0.52	12	0.16	11440.00	143975.00	78600	20240314	-4.83	46150	20230707	62.08	78600	-4.83	20240314	48900	52.97	20240119	78600	-4.83	20240314	46150	62.08	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
134	20240503	120648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74600	2300	2	3.18	41360972600	558148	36.89	73200	75000	73000	93900	50700	72300	74104.67	75.69	0	107706	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	301019	6.52	0.52	12	0.14	11440.00	143975.00	78600	20240314	-5.09	46150	20230707	61.65	78600	-5.09	20240314	48900	52.56	20240119	78600	-5.09	20240314	46150	61.65	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
135	20240503	110648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74400	2100	2	2.90	31036982300	419815	27.75	73200	74700	73000	93900	50700	72300	73931.00	75.69	0	91573	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	300212	6.50	0.52	12	0.10	11440.00	143975.00	78600	20240314	-5.34	46150	20230707	61.21	78600	-5.34	20240314	48900	52.15	20240119	78600	-5.34	20240314	46150	61.21	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
136	20240503	100644	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73700	1400	2	1.94	21033174800	285012	18.84	73200	74600	73000	93900	50700	72300	73798.67	75.69	0	75516	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	297388	6.44	0.51	12	0.07	11440.00	143975.00	78600	20240314	-6.23	46150	20230707	59.70	78600	-6.23	20240314	48900	50.72	20240119	78600	-6.23	20240314	46150	59.70	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
137	20240503	090645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73400	1100	2	1.52	5723128300	78055	5.16	73200	73700	73000	93900	50700	72300	73324.65	75.69	0	31988	76300	74300	73100	71100	69900	73700	70500	20906	21600	5000	56390	100	1	403511072	296177	6.42	0.51	12	0.02	11440.00	143975.00	78600	20240314	-6.62	46150	20230707	59.05	78600	-6.62	20240314	48900	50.10	20240119	78600	-6.62	20240314	46150	59.05	20230707	0.03	N	105560	5000	20905 억		305421629	N	N	3922	N	00	N
138	20240502	160641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72300	-3300	5	-4.37	110382700600	1507113	84.85	73500	75100	71900	98200	53000	75600	73241.89	75.75	0	-99021	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	291739	6.32	0.50	12	0.37	11440.00	143975.00	78600	20240314	-8.02	46150	20230707	56.66	78600	-8.02	20240314	48900	47.85	20240119	78600	-8.02	20240314	46150	56.66	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	3922	N	00	N
139	20240502	150645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	72100	-3500	5	-4.63	89586907100	1219129	68.64	73500	75100	72000	98200	53000	75600	73484.00	75.75	0	-138994	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	290931	6.30	0.50	12	0.30	11440.00	143975.00	78600	20240314	-8.27	46150	20230707	56.23	78600	-8.27	20240314	48900	47.44	20240119	78600	-8.27	20240314	46150	56.23	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
140	20240502	140640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73800	-1800	5	-2.38	67273246900	913017	51.40	73500	75100	72700	98200	53000	75600	73681.94	75.75	0	-170434	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	297791	6.45	0.51	12	0.23	11440.00	143975.00	78600	20240314	-6.11	46150	20230707	59.91	78600	-6.11	20240314	48900	50.92	20240119	78600	-6.11	20240314	46150	59.91	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
141	20240502	130640	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73900	-1700	5	-2.25	60231798000	817874	46.05	73500	75100	72700	98200	53000	75600	73643.87	75.75	0	-145772	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	298195	6.46	0.51	12	0.20	11440.00	143975.00	78600	20240314	-5.98	46150	20230707	60.13	78600	-5.98	20240314	48900	51.12	20240119	78600	-5.98	20240314	46150	60.13	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
142	20240502	120637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74300	-1300	5	-1.72	53127357200	722038	40.65	73500	75100	72700	98200	53000	75600	73579.16	75.75	0	-128742	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	299809	6.49	0.52	12	0.18	11440.00	143975.00	78600	20240314	-5.47	46150	20230707	61.00	78600	-5.47	20240314	48900	51.94	20240119	78600	-5.47	20240314	46150	61.00	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
143	20240502	110637	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	-1500	5	-1.98	45272037000	615951	34.68	73500	75100	72700	98200	53000	75600	73498.72	75.75	0	-115661	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	299002	6.48	0.51	12	0.15	11440.00	143975.00	78600	20240314	-5.73	46150	20230707	60.56	78600	-5.73	20240314	48900	51.53	20240119	78600	-5.73	20240314	46150	60.56	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
144	20240502	100635	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	73300	-2300	5	-3.04	30293719300	411667	23.18	73500	75100	73000	98200	53000	75600	73586.93	75.75	0	-70460	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	295774	6.41	0.51	12	0.10	11440.00	143975.00	78600	20240314	-6.74	46150	20230707	58.83	78600	-6.74	20240314	48900	49.90	20240119	78600	-6.74	20240314	46150	58.83	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N
145	20240502	090636	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	74100	-1500	5	-1.98	10375454900	140423	7.91	73500	75100	73500	98200	53000	75600	73884.68	75.75	0	-23036	78133	76866	75533	74266	72933	76200	73600	20906	22600	5000	58960	100	1	403511072	299002	6.48	0.51	12	0.03	11440.00	143975.00	78600	20240314	-5.73	46150	20230707	60.56	78600	-5.73	20240314	48900	51.53	20240119	78600	-5.73	20240314	46150	60.56	20230707	0.03	N	105560	5000	20905 억		305658519	N	N	2971	N	00	N