KissMeData/024110/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	160355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13760	480	2	3.61	20002092710	1471671	271.81	13350	13760	13330	17260	9300	13280	13587.72	15.69	0	114302	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	109726	4.11	0.35	12	0.18	3348.00	39698.00	16010	20240315	-14.05	10020	20230707	37.33	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	10020	37.33	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	289	N	00	N
3	20240531	150356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	140	2	1.05	9392917820	699607	129.22	13350	13530	13330	17260	9300	13280	13426.00	15.69	0	-74972	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	107015	4.01	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
4	20240531	140354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	170	2	1.28	7957517080	592758	109.48	13350	13530	13330	17260	9300	13280	13424.58	15.69	0	-63793	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	107254	4.02	0.34	12	0.07	3348.00	39698.00	16010	20240315	-15.99	10020	20230707	34.23	16010	-15.99	20240315	11350	18.50	20240105	16010	-15.99	20240315	10020	34.23	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
5	20240531	130355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13430	150	2	1.13	6426776440	478796	88.43	13350	13530	13330	17260	9300	13280	13422.80	15.69	0	-38474	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	107094	4.01	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
6	20240531	120357	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	100	2	0.75	5519717930	411072	75.92	13350	13530	13330	17260	9300	13280	13427.64	15.69	0	-46419	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	106696	4.00	0.34	12	0.05	3348.00	39698.00	16010	20240315	-16.43	10020	20230707	33.53	16010	-16.43	20240315	11350	17.89	20240105	16010	-16.43	20240315	10020	33.53	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
7	20240531	110355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13430	150	2	1.13	4006455550	298020	55.04	13350	13530	13330	17260	9300	13280	13443.61	15.69	0	-31254	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	107094	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
8	20240531	100356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13520	240	2	1.81	2790724690	207598	38.34	13350	13530	13330	17260	9300	13280	13442.97	15.69	0	-4731	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	107812	4.04	0.34	12	0.03	3348.00	39698.00	16010	20240315	-15.55	10020	20230707	34.93	16010	-15.55	20240315	11350	19.12	20240105	16010	-15.55	20240315	10020	34.93	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
9	20240531	090355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13410	130	2	0.98	426756990	31927	5.90	13350	13410	13330	17260	9300	13280	13366.78	15.69	0	11873	13506	13392	13336	13222	13166	13365	13195	39871	3980	5000	10350	10	1	797425869	106935	4.01	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.24	10020	20230707	33.83	16010	-16.24	20240315	11350	18.15	20240105	16010	-16.24	20240315	10020	33.83	20230707	0.18	N	024110	5000	39871 억		125132694	N	N	184	N	00	N
10	20240530	160352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13280	-140	5	-1.04	7178294180	538261	71.61	13310	13450	13280	17440	9400	13420	13336.48	15.70	0	-34671	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	105898	3.97	0.33	12	0.07	3348.00	39698.00	16010	20240315	-17.05	10020	20230707	32.53	16010	-17.05	20240315	11350	17.00	20240105	16010	-17.05	20240315	10020	32.53	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	184	N	00	N
11	20240530	150353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13310	-110	5	-0.82	5915193160	443215	58.96	13310	13450	13300	17440	9400	13420	13346.10	15.70	0	-26782	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106137	3.98	0.34	12	0.06	3348.00	39698.00	16010	20240315	-16.86	10020	20230707	32.83	16010	-16.86	20240315	11350	17.27	20240105	16010	-16.86	20240315	10020	32.83	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
12	20240530	140354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13330	-90	5	-0.67	4824709100	361282	48.06	13310	13450	13310	17440	9400	13420	13354.41	15.70	0	1267	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106297	3.98	0.34	12	0.05	3348.00	39698.00	16010	20240315	-16.74	10020	20230707	33.03	16010	-16.74	20240315	11350	17.44	20240105	16010	-16.74	20240315	10020	33.03	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
13	20240530	130354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13320	-100	5	-0.75	3806097450	284821	37.89	13310	13450	13310	17440	9400	13420	13363.12	15.70	0	-4072	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106217	3.98	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.80	10020	20230707	32.93	16010	-16.80	20240315	11350	17.36	20240105	16010	-16.80	20240315	10020	32.93	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
14	20240530	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13350	-70	5	-0.52	3111482170	232723	30.96	13310	13450	13310	17440	9400	13420	13369.90	15.70	0	-6716	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106456	3.99	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.61	10020	20230707	33.23	16010	-16.61	20240315	11350	17.62	20240105	16010	-16.61	20240315	10020	33.23	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
15	20240530	110353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13390	-30	5	-0.22	2196873300	164189	21.84	13310	13450	13310	17440	9400	13420	13380.15	15.70	0	4717	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106775	4.00	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
16	20240530	100354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13410	-10	5	-0.07	1680813180	125712	16.72	13310	13450	13310	17440	9400	13420	13370.35	15.70	0	582	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106935	4.01	0.34	12	0.02	3348.00	39698.00	16010	20240315	-16.24	10020	20230707	33.83	16010	-16.24	20240315	11350	18.15	20240105	16010	-16.24	20240315	10020	33.83	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
17	20240530	090354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13390	-30	5	-0.22	279493390	20952	2.79	13310	13410	13310	17440	9400	13420	13339.70	15.70	0	-4028	13593	13506	13393	13306	13193	13550	13350	39871	4020	5000	10460	10	1	797425869	106775	4.00	0.34	12	0.00	3348.00	39698.00	16010	20240315	-16.36	10020	20230707	33.63	16010	-16.36	20240315	11350	17.97	20240105	16010	-16.36	20240315	10020	33.63	20230707	0.18	N	024110	5000	39871 억		125158717	N	N	8	N	00	N
18	20240529	160350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	0	3	0.00	10053959020	751101	84.13	13310	13480	13280	17440	9400	13420	13385.59	15.71	0	-98817	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	107015	4.01	0.34	12	0.09	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	8	N	00	N
19	20240529	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13360	-60	5	-0.45	8347547160	623755	69.87	13310	13480	13280	17440	9400	13420	13382.73	15.71	0	-79686	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106536	3.99	0.34	12	0.08	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
20	20240529	140352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13430	10	2	0.07	7223344380	539887	60.47	13310	13480	13280	17440	9400	13420	13379.36	15.71	0	-62201	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	107094	4.01	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.11	10020	20230707	34.03	16010	-16.11	20240315	11350	18.33	20240105	16010	-16.11	20240315	10020	34.03	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
21	20240529	130351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	-40	5	-0.30	5489549300	410784	46.01	13310	13450	13280	17440	9400	13420	13363.59	15.71	0	-73573	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106696	4.00	0.34	12	0.05	3348.00	39698.00	16010	20240315	-16.43	10020	20230707	33.53	16010	-16.43	20240315	11350	17.89	20240105	16010	-16.43	20240315	10020	33.53	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
22	20240529	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13360	-60	5	-0.45	4733044260	354224	39.68	13310	13450	13280	17440	9400	13420	13361.72	15.71	0	-63962	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106536	3.99	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
23	20240529	110350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13340	-80	5	-0.60	3885173500	290813	32.57	13310	13450	13280	17440	9400	13420	13359.69	15.71	0	-60842	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106377	3.98	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.68	10020	20230707	33.13	16010	-16.68	20240315	11350	17.53	20240105	16010	-16.68	20240315	10020	33.13	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
24	20240529	100349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13360	-60	5	-0.45	3016249540	225816	25.29	13310	13450	13280	17440	9400	13420	13357.10	15.71	0	-47541	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106536	3.99	0.34	12	0.03	3348.00	39698.00	16010	20240315	-16.55	10020	20230707	33.33	16010	-16.55	20240315	11350	17.71	20240105	16010	-16.55	20240315	10020	33.33	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
25	20240529	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13370	-50	5	-0.37	674580950	50695	5.68	13310	13410	13280	17440	9400	13420	13306.60	15.71	0	-20624	13566	13492	13436	13362	13306	13465	13335	39871	4020	5000	10460	10	1	797425869	106616	3.99	0.34	12	0.01	3348.00	39698.00	16010	20240315	-16.49	10020	20230707	33.43	16010	-16.49	20240315	11350	17.80	20240105	16010	-16.49	20240315	10020	33.43	20230707	0.18	N	024110	5000	39871 억		125260780	N	N	3461	N	00	N
26	20240528	160348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	-90	5	-0.67	11983911220	891876	76.69	13480	13510	13380	17560	9460	13510	13436.78	15.70	0	127286	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107015	4.01	0.34	12	0.11	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	3461	N	00	N
27	20240528	150350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13400	-110	5	-0.81	10707648490	796706	68.51	13480	13510	13380	17560	9460	13510	13439.90	15.70	0	94064	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	106855	4.00	0.34	12	0.10	3348.00	39698.00	16010	20240315	-16.30	10020	20230707	33.73	16010	-16.30	20240315	11350	18.06	20240105	16010	-16.30	20240315	10020	33.73	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
28	20240528	140350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	-90	5	-0.67	7109116900	528188	45.42	13480	13510	13420	17560	9460	13510	13459.44	15.70	0	35943	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107015	4.01	0.34	12	0.07	3348.00	39698.00	16010	20240315	-16.18	10020	20230707	33.93	16010	-16.18	20240315	11350	18.24	20240105	16010	-16.18	20240315	10020	33.93	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
29	20240528	130349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13440	-70	5	-0.52	4393984040	326211	28.05	13480	13510	13420	17560	9460	13510	13469.76	15.70	0	-11691	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107174	4.01	0.34	12	0.04	3348.00	39698.00	16010	20240315	-16.05	10020	20230707	34.13	16010	-16.05	20240315	11350	18.41	20240105	16010	-16.05	20240315	10020	34.13	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
30	20240528	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13490	-20	5	-0.15	3464139760	257203	22.12	13480	13510	13420	17560	9460	13510	13468.50	15.70	0	-23877	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107573	4.03	0.34	12	0.03	3348.00	39698.00	16010	20240315	-15.74	10020	20230707	34.63	16010	-15.74	20240315	11350	18.85	20240105	16010	-15.74	20240315	10020	34.63	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
31	20240528	110346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13490	-20	5	-0.15	2970462390	220552	18.97	13480	13510	13420	17560	9460	13510	13468.31	15.70	0	-24857	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107573	4.03	0.34	12	0.03	3348.00	39698.00	16010	20240315	-15.74	10020	20230707	34.63	16010	-15.74	20240315	11350	18.85	20240105	16010	-15.74	20240315	10020	34.63	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
32	20240528	100350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13490	-20	5	-0.15	1998398610	148352	12.76	13480	13510	13420	17560	9460	13510	13470.65	15.70	0	-31850	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107573	4.03	0.34	12	0.02	3348.00	39698.00	16010	20240315	-15.74	10020	20230707	34.63	16010	-15.74	20240315	11350	18.85	20240105	16010	-15.74	20240315	10020	34.63	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
33	20240528	090350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13460	-50	5	-0.37	378848810	28103	2.42	13480	13510	13450	17560	9460	13510	13480.71	15.70	0	-12361	13923	13716	13593	13386	13263	13655	13325	39871	4050	5000	10530	10	1	797425869	107334	4.02	0.34	12	0.00	3348.00	39698.00	16010	20240315	-15.93	10020	20230707	34.33	16010	-15.93	20240315	11350	18.59	20240105	16010	-15.93	20240315	10020	34.33	20230707	0.18	N	024110	5000	39871 억		125192401	N	N	243	N	00	N
34	20240527	160343	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13510	-200	5	-1.46	15753714870	1158114	184.17	13710	13800	13470	17820	9600	13710	13602.90	15.72	0	-130211	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	107732	4.04	0.34	12	0.15	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	243	N	00	N
35	20240527	150350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13490	-220	5	-1.60	14057073710	1032515	164.20	13710	13800	13470	17820	9600	13710	13614.40	15.72	0	-129949	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	107573	4.03	0.34	12	0.13	3348.00	39698.00	16010	20240315	-15.74	10020	20230707	34.63	16010	-15.74	20240315	11350	18.85	20240105	16010	-15.74	20240315	10020	34.63	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
36	20240527	140349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13550	-160	5	-1.17	10319993520	755853	120.20	13710	13800	13540	17820	9600	13710	13653.44	15.72	0	-45983	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	108051	4.05	0.34	12	0.09	3348.00	39698.00	16010	20240315	-15.37	10020	20230707	35.23	16010	-15.37	20240315	11350	19.38	20240105	16010	-15.37	20240315	10020	35.23	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
37	20240527	130349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	-50	5	-0.36	7444128740	544087	86.52	13710	13800	13600	17820	9600	13710	13681.87	15.72	0	17012	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	108928	4.08	0.34	12	0.07	3348.00	39698.00	16010	20240315	-14.68	10020	20230707	36.33	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	10020	36.33	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
38	20240527	120348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13680	-30	5	-0.22	6878604630	502746	79.95	13710	13800	13600	17820	9600	13710	13682.06	15.72	0	22787	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	109088	4.09	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.55	10020	20230707	36.53	16010	-14.55	20240315	11350	20.53	20240105	16010	-14.55	20240315	10020	36.53	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
39	20240527	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13760	50	2	0.36	5775476370	422309	67.16	13710	13800	13600	17820	9600	13710	13675.94	15.72	0	39494	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	109726	4.11	0.35	12	0.05	3348.00	39698.00	16010	20240315	-14.05	10020	20230707	37.33	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	10020	37.33	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
40	20240527	100347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	-40	5	-0.29	4025073080	294748	46.87	13710	13800	13600	17820	9600	13710	13655.97	15.72	0	24220	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	109008	4.08	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.62	10020	20230707	36.43	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	10020	36.43	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
41	20240527	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13700	-10	5	-0.07	191140580	13952	2.22	13710	13720	13670	17820	9600	13710	13699.83	15.72	0	-4342	13850	13780	13640	13570	13430	13815	13605	39871	4110	5000	10690	10	1	797425869	109247	4.09	0.35	12	0.00	3348.00	39698.00	16010	20240315	-14.43	10020	20230707	36.73	16010	-14.43	20240315	11350	20.70	20240105	16010	-14.43	20240315	10020	36.73	20230707	0.17	N	024110	5000	39871 억		125327410	N	N	270	N	00	N
42	20240524	160332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13710	-10	5	-0.07	8551709090	627945	49.45	13550	13710	13500	17830	9610	13720	13618.26	15.71	0	-12613	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	109327	4.09	0.35	12	0.08	3348.00	39698.00	16010	20240315	-14.37	10020	20230707	36.83	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	10020	36.83	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	270	N	00	N
43	20240524	150332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13650	-70	5	-0.51	7502054200	551254	43.41	13550	13690	13500	17830	9610	13720	13609.01	15.71	0	-18866	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	108849	4.08	0.34	12	0.07	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
44	20240524	140333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13650	-70	5	-0.51	6813355180	500793	39.44	13550	13690	13500	17830	9610	13720	13605.07	15.71	0	-27077	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	108849	4.08	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
45	20240524	130332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13650	-70	5	-0.51	6149317610	452181	35.61	13550	13690	13500	17830	9610	13720	13599.16	15.71	0	-26903	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	108849	4.08	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.74	10020	20230707	36.23	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	10020	36.23	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
46	20240524	120332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13680	-40	5	-0.29	5628184050	414050	32.61	13550	13680	13500	17830	9610	13720	13592.92	15.71	0	-24006	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	109088	4.09	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.55	10020	20230707	36.53	16010	-14.55	20240315	11350	20.53	20240105	16010	-14.55	20240315	10020	36.53	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
47	20240524	110331	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	-80	5	-0.58	4863102400	358029	28.20	13550	13670	13500	17830	9610	13720	13582.88	15.71	0	-37166	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	108769	4.07	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.80	10020	20230707	36.13	16010	-14.80	20240315	11350	20.18	20240105	16010	-14.80	20240315	10020	36.13	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
48	20240524	100334	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	-110	5	-0.80	3970237880	292508	23.04	13550	13670	13500	17830	9610	13720	13572.95	15.71	0	-41732	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	108530	4.07	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.99	10020	20230707	35.83	16010	-14.99	20240315	11350	19.91	20240105	16010	-14.99	20240315	10020	35.83	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
49	20240524	090333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13510	-210	5	-1.53	884349120	65287	5.14	13550	13670	13500	17830	9610	13720	13544.80	15.71	0	-28127	14020	13870	13770	13620	13520	13820	13570	39871	4110	5000	10700	10	1	797425869	107732	4.04	0.34	12	0.01	3348.00	39698.00	16010	20240315	-15.62	10020	20230707	34.83	16010	-15.62	20240315	11350	19.03	20240105	16010	-15.62	20240315	10020	34.83	20230707	0.17	N	024110	5000	39871 억		125269620	N	N	9491	N	00	N
50	20240523	160329	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-230	5	-1.65	17425299850	1268100	177.17	13850	13920	13670	18130	9770	13950	13741.19	15.71	0	-132169	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109407	4.10	0.35	12	0.16	3348.00	39698.00	16010	20240315	-14.30	10020	20230707	36.93	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	10020	36.93	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	9491	N	00	N
51	20240523	150332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13730	-220	5	-1.58	15608246400	1135734	158.68	13850	13920	13670	18130	9770	13950	13742.78	15.71	0	-86954	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109487	4.10	0.35	12	0.14	3348.00	39698.00	16010	20240315	-14.24	10020	20230707	37.03	16010	-14.24	20240315	11350	20.97	20240105	16010	-14.24	20240315	10020	37.03	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
52	20240523	140333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-230	5	-1.65	13815691640	1005034	140.41	13850	13920	13670	18130	9770	13950	13746.39	15.71	0	-85181	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109407	4.10	0.35	12	0.13	3348.00	39698.00	16010	20240315	-14.30	10020	20230707	36.93	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	10020	36.93	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
53	20240523	130332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	-210	5	-1.51	11903872910	865702	120.95	13850	13920	13670	18130	9770	13950	13750.43	15.71	0	-83414	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109566	4.10	0.35	12	0.11	3348.00	39698.00	16010	20240315	-14.18	10020	20230707	37.13	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	10020	37.13	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
54	20240523	120331	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	-200	5	-1.43	10735611910	780621	109.06	13850	13920	13670	18130	9770	13950	13752.53	15.71	0	-74451	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109646	4.11	0.35	12	0.10	3348.00	39698.00	16010	20240315	-14.12	10020	20230707	37.23	16010	-14.12	20240315	11350	21.15	20240105	16010	-14.12	20240315	10020	37.23	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
55	20240523	110329	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-230	5	-1.65	8948707350	650677	90.91	13850	13920	13670	18130	9770	13950	13752.77	15.71	0	-87099	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109407	4.10	0.35	12	0.08	3348.00	39698.00	16010	20240315	-14.30	10020	20230707	36.93	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	10020	36.93	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
56	20240523	100330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-230	5	-1.65	5360425380	388975	54.34	13850	13920	13700	18130	9770	13950	13780.68	15.71	0	-90001	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	109407	4.10	0.35	12	0.05	3348.00	39698.00	16010	20240315	-14.30	10020	20230707	36.93	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	10020	36.93	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
57	20240523	090332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-110	5	-0.79	380433360	27465	3.84	13850	13920	13820	18130	9770	13950	13849.74	15.71	0	-13354	14203	14076	14003	13876	13803	14040	13840	39871	4180	5000	10880	10	1	797425869	110364	4.13	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.55	10020	20230707	38.12	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10020	38.12	20230707	0.17	N	024110	5000	39871 억		125289509	N	N	0	N	00	N
58	20240522	160327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	-160	5	-1.13	9952177490	711790	83.93	14120	14130	13930	18340	9880	14110	13981.91	15.74	0	-184125	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111241	4.17	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.87	10020	20230515	39.22	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10020	39.22	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
59	20240522	150330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	-160	5	-1.13	8849877290	632788	74.62	14120	14130	13930	18340	9880	14110	13985.53	15.74	0	-153230	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111241	4.17	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.87	10020	20230515	39.22	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10020	39.22	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
60	20240522	140330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13940	-170	5	-1.20	7998607430	571844	67.43	14120	14130	13930	18340	9880	14110	13987.39	15.74	0	-144071	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111161	4.16	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.93	10020	20230515	39.12	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10020	39.12	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
61	20240522	130329	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14010	-100	5	-0.71	6810640670	486850	57.41	14120	14130	13930	18340	9880	14110	13989.20	15.74	0	-125380	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111719	4.18	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.49	10020	20230515	39.82	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10020	39.82	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
62	20240522	120330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13960	-150	5	-1.06	6199327300	443143	52.25	14120	14130	13930	18340	9880	14110	13989.45	15.74	0	-113759	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111321	4.17	0.35	12	0.06	3348.00	39698.00	16010	20240315	-12.80	10020	20230515	39.32	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10020	39.32	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
63	20240522	110330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14010	-100	5	-0.71	4970967780	355132	41.88	14120	14130	13950	18340	9880	14110	13997.52	15.74	0	-89010	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111719	4.18	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.49	10020	20230515	39.82	16010	-12.49	20240315	11350	23.44	20240105	16010	-12.49	20240315	10020	39.82	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
64	20240522	100330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	-110	5	-0.78	3366190560	240317	28.34	14120	14130	13950	18340	9880	14110	14007.29	15.74	0	-72677	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	111640	4.18	0.35	12	0.03	3348.00	39698.00	16010	20240315	-12.55	10020	20230515	39.72	16010	-12.55	20240315	11350	23.35	20240105	16010	-12.55	20240315	10020	39.72	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
65	20240522	090330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14050	-60	5	-0.43	343518860	24400	2.88	14120	14130	14030	18340	9880	14110	14078.64	15.74	0	-17618	14216	14162	14096	14042	13976	14190	14070	39871	4230	5000	11000	10	1	797425869	112038	4.20	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.24	10020	20230515	40.22	16010	-12.24	20240315	11350	23.79	20240105	16010	-12.24	20240315	10020	40.22	20230707	0.18	N	024110	5000	39871 억		125480206	N	N	218	N	00	N
66	20240521	160326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	-70	5	-0.49	11945349980	847550	46.49	14080	14150	14030	18430	9930	14180	14093.96	15.75	0	-169292	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112517	4.21	0.36	12	0.11	3348.00	39698.00	16010	20240315	-11.87	10010	20230512	40.96	16010	-11.87	20240315	11350	24.32	20240105	16010	-11.87	20240315	10020	40.82	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	218	N	00	N
67	20240521	150328	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14070	-110	5	-0.78	10643555300	755221	41.42	14080	14150	14030	18430	9930	14180	14093.29	15.75	0	-143221	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112198	4.20	0.35	12	0.09	3348.00	39698.00	16010	20240315	-12.12	10010	20230512	40.56	16010	-12.12	20240315	11350	23.96	20240105	16010	-12.12	20240315	10020	40.42	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
68	20240521	140328	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-30	5	-0.21	9111955200	646643	35.47	14080	14150	14030	18430	9930	14180	14091.16	15.75	0	-125539	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112836	4.23	0.36	12	0.08	3348.00	39698.00	16010	20240315	-11.62	10010	20230512	41.36	16010	-11.62	20240315	11350	24.67	20240105	16010	-11.62	20240315	10020	41.22	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
69	20240521	130330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-90	5	-0.63	8056803730	571847	31.37	14080	14140	14030	18430	9930	14180	14089.08	15.75	0	-122787	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112357	4.21	0.35	12	0.07	3348.00	39698.00	16010	20240315	-11.99	10010	20230512	40.76	16010	-11.99	20240315	11350	24.14	20240105	16010	-11.99	20240315	10020	40.62	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
70	20240521	120329	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	-70	5	-0.49	6591203440	467832	25.66	14080	14140	14030	18430	9930	14180	14088.81	15.75	0	-113219	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112517	4.21	0.36	12	0.06	3348.00	39698.00	16010	20240315	-11.87	10010	20230512	40.96	16010	-11.87	20240315	11350	24.32	20240105	16010	-11.87	20240315	10020	40.82	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
71	20240521	110330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	-70	5	-0.49	4770978140	338953	18.59	14080	14130	14030	18430	9930	14180	14075.61	15.75	0	-83901	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112517	4.21	0.36	12	0.04	3348.00	39698.00	16010	20240315	-11.87	10010	20230512	40.96	16010	-11.87	20240315	11350	24.32	20240105	16010	-11.87	20240315	10020	40.82	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
72	20240521	100330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14100	-80	5	-0.56	2250600180	159779	8.76	14080	14130	14050	18430	9930	14180	14085.66	15.75	0	-41471	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112437	4.21	0.36	12	0.02	3348.00	39698.00	16010	20240315	-11.93	10010	20230512	40.86	16010	-11.93	20240315	11350	24.23	20240105	16010	-11.93	20240315	10020	40.72	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
73	20240521	090327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14100	-80	5	-0.56	389707420	27697	1.52	14080	14120	14050	18430	9930	14180	14070.09	15.75	0	-15591	14560	14370	14160	13970	13760	14465	14065	39871	4250	5000	11060	10	1	797425869	112437	4.21	0.36	12	0.00	3348.00	39698.00	16010	20240315	-11.93	10010	20230512	40.86	16010	-11.93	20240315	11350	24.23	20240105	16010	-11.93	20240315	10020	40.72	20230707	0.18	N	024110	5000	39871 억		125567577	N	N	612	N	00	N
74	20240517	160330	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	-80	5	-0.57	7652091250	550627	35.90	13960	13970	13860	18170	9790	13980	13897.05	15.71	0	-94495	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110842	4.15	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.18	10010	20230512	38.86	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	10950	N	00	N
75	20240517	150332	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-110	5	-0.79	6280830080	451939	29.47	13960	13970	13860	18170	9790	13980	13897.52	15.71	0	-100087	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110603	4.14	0.35	12	0.06	3348.00	39698.00	16010	20240315	-13.37	10010	20230512	38.56	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10020	38.42	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
76	20240517	140326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	-90	5	-0.64	5257020670	378193	24.66	13960	13970	13860	18170	9790	13980	13900.36	15.71	0	-97889	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110762	4.15	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.24	10010	20230512	38.76	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10020	38.62	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
77	20240517	130325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-110	5	-0.79	4760083030	342379	22.33	13960	13970	13860	18170	9790	13980	13902.96	15.71	0	-94182	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110603	4.14	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.37	10010	20230512	38.56	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10020	38.42	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
78	20240517	120325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	-90	5	-0.64	4100969930	294880	19.23	13960	13970	13870	18170	9790	13980	13907.25	15.71	0	-89752	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110762	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.24	10010	20230512	38.76	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10020	38.62	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
79	20240517	110325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	-80	5	-0.57	3327233680	239188	15.60	13960	13970	13870	18170	9790	13980	13910.54	15.71	0	-75109	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110842	4.15	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.18	10010	20230512	38.86	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
80	20240517	100323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	-60	5	-0.43	2602687850	187058	12.20	13960	13970	13870	18170	9790	13980	13913.80	15.71	0	-55062	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	111002	4.16	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.05	10010	20230512	39.06	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10020	38.92	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
81	20240517	090326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	-80	5	-0.57	551677830	39600	2.58	13960	13970	13880	18170	9790	13980	13931.26	15.71	0	-14894	14173	14076	13933	13836	13693	14125	13885	39871	4190	5000	10900	10	1	797425869	110842	4.15	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.18	10010	20230512	38.86	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.18	N	024110	5000	39871 억		125271669	N	N	27633	N	00	N
82	20240516	160325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13980	220	2	1.60	21207337330	1521416	150.47	13880	14030	13790	17880	9640	13760	13939.13	15.69	0	69638	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111480	4.18	0.35	12	0.19	3348.00	39698.00	16010	20240315	-12.68	10010	20230512	39.66	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10020	39.52	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	27633	N	00	N
83	20240516	150323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	160	2	1.16	17958140480	1288682	127.45	13880	14030	13790	17880	9640	13760	13935.28	15.69	0	57789	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111002	4.16	0.35	12	0.16	3348.00	39698.00	16010	20240315	-13.05	10010	20230512	39.06	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10020	38.92	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
84	20240516	140325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	140	2	1.02	15937306390	1143524	113.10	13880	14030	13790	17880	9640	13760	13937.01	15.69	0	66310	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	110842	4.15	0.35	12	0.14	3348.00	39698.00	16010	20240315	-13.18	10010	20230512	38.86	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10020	38.72	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
85	20240516	130325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	160	2	1.16	14313094170	1026777	101.55	13880	14030	13790	17880	9640	13760	13939.83	15.69	0	98318	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111002	4.16	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.05	10010	20230512	39.06	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10020	38.92	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
86	20240516	120323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13940	180	2	1.31	13239460650	949694	93.93	13880	14030	13790	17880	9640	13760	13940.77	15.69	0	107598	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111161	4.16	0.35	12	0.12	3348.00	39698.00	16010	20240315	-12.93	10010	20230512	39.26	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10020	39.12	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
87	20240516	110323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	160	2	1.16	11821580670	847894	83.86	13880	14030	13790	17880	9640	13760	13942.29	15.69	0	121881	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111002	4.16	0.35	12	0.11	3348.00	39698.00	16010	20240315	-13.05	10010	20230512	39.06	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10020	38.92	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
88	20240516	100323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13980	220	2	1.60	7871788990	565466	55.93	13880	14000	13790	17880	9640	13760	13920.89	15.69	0	84144	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	111480	4.18	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.68	10010	20230512	39.66	16010	-12.68	20240315	11350	23.17	20240105	16010	-12.68	20240315	10020	39.52	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
89	20240516	090323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	110	2	0.80	915994020	66089	6.54	13880	13890	13790	17880	9640	13760	13860.01	15.69	0	33936	14053	13906	13813	13666	13573	13860	13620	39871	4120	5000	10730	10	1	797425869	110603	4.14	0.35	12	0.01	3348.00	39698.00	16010	20240315	-13.37	10010	20230512	38.56	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10020	38.42	20230707	0.18	N	024110	5000	39871 억		125129702	N	N	24784	N	00	N
90	20240514	160326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13760	-160	5	-1.15	13905924210	1006469	83.01	13950	13960	13720	18090	9750	13920	13816.79	15.70	0	-63606	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	109726	4.11	0.35	12	0.13	3348.00	39698.00	16010	20240315	-14.05	9970	20230508	38.01	16010	-14.05	20240315	11350	21.23	20240105	16010	-14.05	20240315	10020	37.33	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	24784	N	00	N
91	20240514	150328	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	-180	5	-1.29	12464106070	901622	74.36	13950	13960	13720	18090	9750	13920	13824.09	15.70	0	-51219	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	109566	4.10	0.35	12	0.11	3348.00	39698.00	16010	20240315	-14.18	9970	20230508	37.81	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	10020	37.13	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
92	20240514	140326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13770	-150	5	-1.08	9507716110	687116	56.67	13950	13960	13750	18090	9750	13920	13837.13	15.70	0	-72675	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	109806	4.11	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.99	9970	20230508	38.11	16010	-13.99	20240315	11350	21.32	20240105	16010	-13.99	20240315	10020	37.43	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
93	20240514	130327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13800	-120	5	-0.86	7864555110	567886	46.84	13950	13960	13750	18090	9750	13920	13848.83	15.70	0	-78906	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	110045	4.12	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.80	9970	20230508	38.42	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	10020	37.72	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
94	20240514	120326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-80	5	-0.57	5429089480	391468	32.29	13950	13960	13810	18090	9750	13920	13868.54	15.70	0	-22761	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	110364	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.55	9970	20230508	38.82	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10020	38.12	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
95	20240514	110326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	-40	5	-0.29	3950796200	284750	23.48	13950	13960	13820	18090	9750	13920	13874.61	15.70	0	10425	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	110683	4.15	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.30	9970	20230508	39.22	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10020	38.52	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
96	20240514	100326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13890	-30	5	-0.22	2025081780	145753	12.02	13950	13960	13840	18090	9750	13920	13893.93	15.70	0	8955	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	110762	4.15	0.35	12	0.02	3348.00	39698.00	16010	20240315	-13.24	9970	20230508	39.32	16010	-13.24	20240315	11350	22.38	20240105	16010	-13.24	20240315	10020	38.62	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
97	20240514	090326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	30	2	0.22	249641200	17976	1.48	13950	13960	13840	18090	9750	13920	13887.45	15.70	0	6146	14180	14050	13940	13810	13700	14115	13875	39871	4170	5000	10850	10	1	797425869	111241	4.17	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.87	9970	20230508	39.92	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	10020	39.22	20230515	0.18	N	024110	5000	39871 억		125219325	N	N	188820	N	00	N
98	20240513	160326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	40	2	0.29	16882432700	1209834	82.38	13880	14070	13830	18040	9720	13880	13954.65	15.70	0	-35855	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	111002	4.16	0.35	12	0.15	3348.00	39698.00	16010	20240315	-13.05	9900	20230504	40.61	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	10020	38.92	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	188820	N	00	N
99	20240513	150327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13860	-20	5	-0.14	15573947240	1115705	75.97	13880	14070	13830	18040	9720	13880	13958.86	15.70	0	-53384	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	110523	4.14	0.35	12	0.14	3348.00	39698.00	16010	20240315	-13.43	9900	20230504	40.00	16010	-13.43	20240315	11350	22.11	20240105	16010	-13.43	20240315	10020	38.32	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
100	20240513	140325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-40	5	-0.29	14326571820	1025673	69.84	13880	14070	13830	18040	9720	13880	13968.00	15.70	0	-32468	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	110364	4.13	0.35	12	0.13	3348.00	39698.00	16010	20240315	-13.55	9900	20230504	39.80	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10020	38.12	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
101	20240513	130325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	0	3	0.00	12920265410	924112	62.92	13880	14070	13830	18040	9720	13880	13981.31	15.70	0	-14445	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	110683	4.15	0.35	12	0.12	3348.00	39698.00	16010	20240315	-13.30	9900	20230504	40.20	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10020	38.52	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
102	20240513	120326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-10	5	-0.07	11019721140	787231	53.60	13880	14070	13860	18040	9720	13880	13998.12	15.70	0	1125	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	110603	4.14	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.37	9900	20230504	40.10	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10020	38.42	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
103	20240513	110325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14060	180	2	1.30	7831333300	559088	38.07	13880	14060	13880	18040	9720	13880	14007.41	15.70	0	97797	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	112118	4.20	0.35	12	0.07	3348.00	39698.00	16010	20240315	-12.18	9900	20230504	42.02	16010	-12.18	20240315	11350	23.88	20240105	16010	-12.18	20240315	10020	40.32	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
104	20240513	100327	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14020	140	2	1.01	4281240570	305931	20.83	13880	14030	13880	18040	9720	13880	13994.25	15.70	0	74939	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	111799	4.19	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.43	9900	20230504	41.62	16010	-12.43	20240315	11350	23.52	20240105	16010	-12.43	20240315	10020	39.92	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
105	20240513	090326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13940	60	2	0.43	318387650	22893	1.56	13880	13950	13880	18040	9720	13880	13908.02	15.70	0	6521	14146	14012	13916	13782	13686	13965	13735	39871	4160	5000	10820	10	1	797425869	111161	4.16	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.93	9900	20230504	40.81	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	10020	39.12	20230515	0.19	N	024110	5000	39871 억		125204669	N	N	332032	N	00	N
106	20240510	160318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	40	2	0.29	20418531340	1465097	127.71	13980	14050	13820	17990	9690	13840	13936.65	15.60	0	189932	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	110683	4.15	0.35	12	0.18	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10010	38.66	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	332009	N	00	N
107	20240510	150319	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	40	2	0.29	18790605380	1347811	117.48	13980	14050	13820	17990	9690	13840	13941.57	15.60	0	171483	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	110683	4.15	0.35	12	0.17	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10010	38.66	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
108	20240510	140320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13850	10	2	0.07	15290602410	1095044	95.45	13980	14050	13850	17990	9690	13840	13963.46	15.60	0	183039	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	110443	4.14	0.35	12	0.14	3348.00	39698.00	16010	20240315	-13.49	9890	20230503	40.04	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10010	38.36	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
109	20240510	130318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13880	40	2	0.29	12990175980	929133	80.99	13980	14050	13870	17990	9690	13840	13980.97	15.60	0	189819	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	110683	4.15	0.35	12	0.12	3348.00	39698.00	16010	20240315	-13.30	9890	20230503	40.34	16010	-13.30	20240315	11350	22.29	20240105	16010	-13.30	20240315	10010	38.66	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
110	20240510	120317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13910	70	2	0.51	11300177370	807528	70.39	13980	14050	13900	17990	9690	13840	13993.54	15.60	0	188425	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	110922	4.15	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.12	9890	20230503	40.65	16010	-13.12	20240315	11350	22.56	20240105	16010	-13.12	20240315	10010	38.96	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
111	20240510	110318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14040	200	2	1.45	8962656760	640006	55.79	13980	14050	13920	17990	9690	13840	14004.02	15.60	0	200243	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	111959	4.19	0.35	12	0.08	3348.00	39698.00	16010	20240315	-12.30	9890	20230503	41.96	16010	-12.30	20240315	11350	23.70	20240105	16010	-12.30	20240315	10010	40.26	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
112	20240510	100318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	14040	200	2	1.45	4983811440	356089	31.04	13980	14050	13920	17990	9690	13840	13995.98	15.60	0	139318	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	111959	4.19	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.30	9890	20230503	41.96	16010	-12.30	20240315	11350	23.70	20240105	16010	-12.30	20240315	10010	40.26	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
113	20240510	090319	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	130	2	0.94	327182920	23400	2.04	13980	14000	13920	17990	9690	13840	13982.24	15.60	0	3090	14140	13990	13900	13750	13660	13945	13705	39871	4150	5000	10790	10	1	797425869	111400	4.17	0.35	12	0.00	3348.00	39698.00	16010	20240315	-12.74	9890	20230503	41.25	16010	-12.74	20240315	11350	23.08	20240105	16010	-12.74	20240315	10010	39.56	20230512	0.19	N	024110	5000	39871 억		124394196	N	N	1693	N	00	N
114	20240509	160323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-110	5	-0.79	15927735210	1145673	102.75	13950	14050	13810	18130	9770	13950	13902.52	15.59	0	-103889	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110364	4.13	0.35	12	0.14	3348.00	39698.00	16010	20240315	-13.55	9890	20230503	39.94	16010	-13.55	20240315	11350	21.94	20240105	16010	-13.55	20240315	10010	38.26	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	1693	N	00	N
115	20240509	150325	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13850	-100	5	-0.72	11872313600	852677	76.47	13950	14050	13810	18130	9770	13950	13923.58	15.59	0	34896	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110443	4.14	0.35	12	0.11	3348.00	39698.00	16010	20240315	-13.49	9890	20230503	40.04	16010	-13.49	20240315	11350	22.03	20240105	16010	-13.49	20240315	10010	38.36	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
116	20240509	140319	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13820	-130	5	-0.93	10581146430	759387	68.10	13950	14050	13820	18130	9770	13950	13933.80	15.59	0	50279	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110204	4.13	0.35	12	0.10	3348.00	39698.00	16010	20240315	-13.68	9890	20230503	39.74	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	10010	38.06	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
117	20240509	130320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-80	5	-0.57	9252879250	663576	59.51	13950	14050	13850	18130	9770	13950	13943.96	15.59	0	80703	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110603	4.14	0.35	12	0.08	3348.00	39698.00	16010	20240315	-13.37	9890	20230503	40.24	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10010	38.56	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
118	20240509	120319	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-80	5	-0.57	8015035930	574399	51.51	13950	14050	13850	18130	9770	13950	13953.78	15.59	0	83517	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110603	4.14	0.35	12	0.07	3348.00	39698.00	16010	20240315	-13.37	9890	20230503	40.24	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	10010	38.56	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
119	20240509	110313	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13960	10	2	0.07	5832636800	417274	37.42	13950	14050	13870	18130	9770	13950	13977.95	15.59	0	100076	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	111321	4.17	0.35	12	0.05	3348.00	39698.00	16010	20240315	-12.80	9890	20230503	41.15	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10010	39.46	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
120	20240509	100315	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13960	10	2	0.07	4322640600	309282	27.74	13950	14050	13870	18130	9770	13950	13976.37	15.59	0	91617	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	111321	4.17	0.35	12	0.04	3348.00	39698.00	16010	20240315	-12.80	9890	20230503	41.15	16010	-12.80	20240315	11350	23.00	20240105	16010	-12.80	20240315	10010	39.46	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
121	20240509	090314	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13900	-50	5	-0.36	265672530	19068	1.71	13950	13970	13900	18130	9770	13950	13932.89	15.59	0	-2804	14170	14060	13870	13760	13570	14115	13815	39871	4180	5000	10880	10	1	797425869	110842	4.15	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.18	9890	20230503	40.55	16010	-13.18	20240315	11350	22.47	20240105	16010	-13.18	20240315	10010	38.86	20230512	0.19	N	024110	5000	39871 억		124310435	N	N	16575	N	00	N
122	20240508	160313	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	190	2	1.38	15462828750	1114028	88.39	13760	13980	13680	17880	9640	13760	13880.00	15.54	0	341417	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	111241	4.17	0.35	12	0.14	3348.00	39698.00	16010	20240315	-12.87	9890	20230503	41.05	16010	-12.87	20240315	11350	22.91	20240105	16010	-12.87	20240315	9970	39.92	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	16575	N	00	N
123	20240508	150317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13940	180	2	1.31	13502463380	973433	77.23	13760	13980	13680	17880	9640	13760	13870.97	15.54	0	284673	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	111161	4.16	0.35	12	0.12	3348.00	39698.00	16010	20240315	-12.93	9890	20230503	40.95	16010	-12.93	20240315	11350	22.82	20240105	16010	-12.93	20240315	9970	39.82	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
124	20240508	140312	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	170	2	1.24	11273693410	813567	64.55	13760	13980	13680	17880	9640	13760	13857.12	15.54	0	245204	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	111081	4.16	0.35	12	0.10	3348.00	39698.00	16010	20240315	-12.99	9890	20230503	40.85	16010	-12.99	20240315	11350	22.73	20240105	16010	-12.99	20240315	9970	39.72	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
125	20240508	130311	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	160	2	1.16	9397382170	678975	53.87	13760	13980	13680	17880	9640	13760	13840.54	15.54	0	190641	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	111002	4.16	0.35	12	0.09	3348.00	39698.00	16010	20240315	-13.05	9890	20230503	40.75	16010	-13.05	20240315	11350	22.64	20240105	16010	-13.05	20240315	9970	39.62	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
126	20240508	120313	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13820	60	2	0.44	5902777420	427512	33.92	13760	13850	13680	17880	9640	13760	13807.28	15.54	0	51592	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	110204	4.13	0.35	12	0.05	3348.00	39698.00	16010	20240315	-13.68	9890	20230503	39.74	16010	-13.68	20240315	11350	21.76	20240105	16010	-13.68	20240315	9970	38.62	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
127	20240508	110342	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13830	70	2	0.51	4948401510	358541	28.45	13760	13840	13680	17880	9640	13760	13801.49	15.54	0	32111	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	110284	4.13	0.35	12	0.04	3348.00	39698.00	16010	20240315	-13.62	9890	20230503	39.84	16010	-13.62	20240315	11350	21.85	20240105	16010	-13.62	20240315	9970	38.72	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
128	20240508	100318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13800	40	2	0.29	3244866470	235268	18.67	13760	13840	13680	17880	9640	13760	13792.21	15.54	0	7741	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	110045	4.12	0.35	12	0.03	3348.00	39698.00	16010	20240315	-13.80	9890	20230503	39.53	16010	-13.80	20240315	11350	21.59	20240105	16010	-13.80	20240315	9970	38.42	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
129	20240508	090314	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	-10	5	-0.07	194014050	14115	1.12	13760	13770	13680	17880	9640	13760	13745.24	15.54	0	-5468	13973	13866	13743	13636	13513	13875	13645	39871	4120	5000	10730	10	1	797425869	109646	4.11	0.35	12	0.00	3348.00	39698.00	16010	20240315	-14.12	9890	20230503	39.03	16010	-14.12	20240315	11350	21.15	20240105	16010	-14.12	20240315	9970	37.91	20230508	0.19	N	024110	5000	39871 억		123924770	N	N	2443	N	00	N
130	20240503	160320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	60	2	0.44	7381979950	540434	43.78	13650	13750	13610	17680	9520	13600	13659.37	15.48	0	83856	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	108928	4.08	0.34	12	0.07	3348.00	39698.00	16010	20240315	-14.68	9890	20230503	38.12	16010	-14.68	20240315	11350	20.35	20240105	16010	-14.68	20240315	9890	38.12	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	2256	N	00	N
131	20240503	150320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13650	50	2	0.37	6756548760	494635	40.07	13650	13750	13610	17680	9520	13600	13659.69	15.48	0	65243	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	108849	4.08	0.34	12	0.06	3348.00	39698.00	16010	20240315	-14.74	9890	20230503	38.02	16010	-14.74	20240315	11350	20.26	20240105	16010	-14.74	20240315	9890	38.02	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
132	20240503	140320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	30	2	0.22	5695773460	416796	33.76	13650	13750	13620	17680	9520	13600	13665.64	15.48	0	37841	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	108689	4.07	0.34	12	0.05	3348.00	39698.00	16010	20240315	-14.87	9890	20230503	37.82	16010	-14.87	20240315	11350	20.09	20240105	16010	-14.87	20240315	9890	37.82	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
133	20240503	130321	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	30	2	0.22	4799048640	351000	28.43	13650	13750	13620	17680	9520	13600	13672.54	15.48	0	28596	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	108689	4.07	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.87	9890	20230503	37.82	16010	-14.87	20240315	11350	20.09	20240105	16010	-14.87	20240315	9890	37.82	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
134	20240503	120320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	4024740060	294225	23.84	13650	13750	13640	17680	9520	13600	13679.17	15.48	0	18768	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	109008	4.08	0.34	12	0.04	3348.00	39698.00	16010	20240315	-14.62	9890	20230503	38.22	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	9890	38.22	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
135	20240503	110318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	3150428840	230240	18.65	13650	13750	13640	17680	9520	13600	13683.30	15.48	0	20370	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	109008	4.08	0.34	12	0.03	3348.00	39698.00	16010	20240315	-14.62	9890	20230503	38.22	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	9890	38.22	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
136	20240503	100318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	2008290350	146700	11.88	13650	13750	13640	17680	9520	13600	13689.88	15.48	0	29138	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	109008	4.08	0.34	12	0.02	3348.00	39698.00	16010	20240315	-14.62	9890	20230503	38.22	16010	-14.62	20240315	11350	20.44	20240105	16010	-14.62	20240315	9890	38.22	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
137	20240503	090317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	120	2	0.88	586233550	42861	3.47	13650	13720	13640	17680	9520	13600	13677.85	15.48	0	26298	14086	13842	13696	13452	13306	13770	13380	39871	4080	5000	10600	10	1	797425869	109407	4.10	0.35	12	0.01	3348.00	39698.00	16010	20240315	-14.30	9890	20230503	38.73	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	9890	38.73	20230503	0.21	N	024110	5000	39871 억		123431221	N	N	3627	N	00	N
138	20240502	160316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	-350	5	-2.51	16884864080	1232630	86.01	13940	13940	13550	18130	9770	13950	13698.84	15.51	0	-193507	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	108450	4.06	0.34	12	0.15	3348.00	39698.00	16010	20240315	-15.05	9890	20230503	37.51	16010	-15.05	20240315	11350	19.82	20240105	16010	-15.05	20240315	9890	37.51	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	3627	N	00	N
139	20240502	150318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	-340	5	-2.44	14154016790	1031703	71.99	13940	13940	13560	18130	9770	13950	13718.95	15.51	0	-224606	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	108530	4.07	0.34	12	0.13	3348.00	39698.00	16010	20240315	-14.99	9890	20230503	37.61	16010	-14.99	20240315	11350	19.91	20240105	16010	-14.99	20240315	9890	37.61	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
140	20240502	140316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13690	-260	5	-1.86	10675376780	776654	54.19	13940	13940	13670	18130	9770	13950	13745.19	15.51	0	-261275	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	109168	4.09	0.34	12	0.10	3348.00	39698.00	16010	20240315	-14.49	9890	20230503	38.42	16010	-14.49	20240315	11350	20.62	20240105	16010	-14.49	20240315	9890	38.42	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
141	20240502	130316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13690	-260	5	-1.86	9545972050	694242	48.44	13940	13940	13670	18130	9770	13950	13750.04	15.51	0	-284960	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	109168	4.09	0.34	12	0.09	3348.00	39698.00	16010	20240315	-14.49	9890	20230503	38.42	16010	-14.49	20240315	11350	20.62	20240105	16010	-14.49	20240315	9890	38.42	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
142	20240502	120315	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13710	-240	5	-1.72	8636923750	627908	43.81	13940	13940	13670	18130	9770	13950	13754.90	15.51	0	-275435	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	109327	4.09	0.35	12	0.08	3348.00	39698.00	16010	20240315	-14.37	9890	20230503	38.62	16010	-14.37	20240315	11350	20.79	20240105	16010	-14.37	20240315	9890	38.62	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
143	20240502	110314	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-230	5	-1.65	7576518800	550510	38.41	13940	13940	13670	18130	9770	13950	13762.53	15.51	0	-262188	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	109407	4.10	0.35	12	0.07	3348.00	39698.00	16010	20240315	-14.30	9890	20230503	38.73	16010	-14.30	20240315	11350	20.88	20240105	16010	-14.30	20240315	9890	38.73	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
144	20240502	100315	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	-210	5	-1.51	4988964730	361880	25.25	13940	13940	13710	18130	9770	13950	13785.98	15.51	0	-172073	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	109566	4.10	0.35	12	0.05	3348.00	39698.00	16010	20240315	-14.18	9890	20230503	38.93	16010	-14.18	20240315	11350	21.06	20240105	16010	-14.18	20240315	9890	38.93	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N
145	20240502	090314	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	-80	5	-0.57	499010620	35902	2.51	13940	13940	13830	18130	9770	13950	13898.42	15.51	0	-13863	14150	14050	13900	13800	13650	14075	13825	39871	4180	5000	10880	10	1	797425869	110603	4.14	0.35	12	0.00	3348.00	39698.00	16010	20240315	-13.37	9890	20230503	40.24	16010	-13.37	20240315	11350	22.20	20240105	16010	-13.37	20240315	9890	40.24	20230503	0.19	N	024110	5000	39871 억		123665601	N	N	4764	N	00	N