KissMeData/078930/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	200	2	0.46	8427551850	193399	195.79	43850	43850	43150	56400	30400	43400	43575.98	24.09	-4275	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40511	3.17	0.31	12	0.21	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	11	N	N
3	20240531	150655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	150	2	0.35	4698546950	107869	109.20	43850	43850	43150	56400	30400	43400	43557.90	24.09	2418	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40465	3.17	0.31	12	0.12	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
4	20240531	140656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	200	2	0.46	3695816200	84902	85.95	43850	43850	43150	56400	30400	43400	43530.38	24.09	1538	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40511	3.17	0.31	12	0.09	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
5	20240531	130701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	200	2	0.46	2832660200	65127	65.93	43850	43850	43150	56400	30400	43400	43494.41	24.09	155	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40511	3.17	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
6	20240531	120704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	50	2	0.12	2126860900	48927	49.53	43850	43850	43150	56400	30400	43400	43470.09	24.09	-156	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40372	3.16	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
7	20240531	110700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-50	5	-0.12	1595337150	36683	37.14	43850	43850	43150	56400	30400	43400	43489.82	24.09	691	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40279	3.16	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
8	20240531	100702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	50	2	0.12	946033150	21712	21.98	43850	43850	43300	56400	30400	43400	43571.91	24.09	4311	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40372	3.16	0.31	12	0.02	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
9	20240531	090659	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	200	2	0.46	269601750	6170	6.25	43850	43850	43350	56400	30400	43400	43695.63	24.09	2930	44400	43900	43400	42900	42400	44150	43150	4646	13000	5000	33850	50	1	92915378	40511	3.17	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22383442	N	N	42	N	N
10	20240530	160656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	-300	5	-0.69	4282907750	98757	83.91	43050	43900	42900	56800	30600	43700	43368.06	24.10	-19787	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40325	3.16	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	42	N	N
11	20240530	150657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	-300	5	-0.69	3489560450	80469	68.37	43050	43900	42900	56800	30600	43700	43365.17	24.10	-18650	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40325	3.16	0.31	12	0.09	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
12	20240530	140657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-350	5	-0.80	2707351900	62403	53.02	43050	43900	42900	56800	30600	43700	43384.84	24.10	-13430	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40279	3.16	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
13	20240530	130658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	-250	5	-0.57	2104378000	48502	41.21	43050	43900	42900	56800	30600	43700	43387.29	24.10	-13039	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40372	3.16	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
14	20240530	120657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-200	5	-0.46	1795753450	41403	35.18	43050	43900	42900	56800	30600	43700	43372.35	24.10	-10246	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40418	3.17	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
15	20240530	110657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	100	2	0.23	1359013050	31382	26.67	43050	43900	42900	56800	30600	43700	43305.18	24.10	-7285	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40697	3.19	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
16	20240530	100658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-550	5	-1.26	815472000	18905	16.06	43050	43400	42900	56800	30600	43700	43134.51	24.10	-7389	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40093	3.14	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
17	20240530	090657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-450	5	-1.03	188356300	4361	3.71	43050	43350	43050	56800	30600	43700	43188.15	24.10	-1311	44766	44232	43466	42932	42166	44500	43200	4646	13100	5000	34080	50	1	92915378	40186	3.15	0.30	12	0.00	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22388509	N	N	0	N	N
18	20240529	160651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	500	2	1.16	5102087500	117498	190.92	42850	44000	42700	56100	30250	43200	43422.75	24.11	-28463	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	40604	3.18	0.31	12	0.13	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
19	20240529	150650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	400	2	0.93	4051390050	93447	151.84	42850	44000	42700	56100	30250	43200	43354.97	24.11	-20589	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	40511	3.17	0.31	12	0.10	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
20	20240529	140651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	650	2	1.50	2588977150	60040	97.56	42850	43900	42700	56100	30250	43200	43120.86	24.11	-7354	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	40743	3.19	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
21	20240529	130653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	-200	5	-0.46	1605205700	37412	60.79	42850	43300	42700	56100	30250	43200	42906.09	24.11	-8918	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	39954	3.13	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.56	34500	20230706	24.64	52800	-18.56	20240208	39650	8.45	20240119	52800	-18.56	20240208	34500	24.64	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
22	20240529	120655	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-300	5	-0.69	1492603550	34789	56.53	42850	43300	42700	56100	30250	43200	42904.37	24.11	-8192	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	39861	3.12	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.75	34500	20230706	24.35	52800	-18.75	20240208	39650	8.20	20240119	52800	-18.75	20240208	34500	24.35	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
23	20240529	110653	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-400	5	-0.93	1340756650	31249	50.78	42850	43300	42700	56100	30250	43200	42905.48	24.11	-6971	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	39768	3.12	0.30	12	0.03	13734.00	142035.00	52800	20240208	-18.94	34500	20230706	24.06	52800	-18.94	20240208	39650	7.94	20240119	52800	-18.94	20240208	34500	24.06	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
24	20240529	100652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-350	5	-0.81	810018350	18866	30.66	42850	43300	42700	56100	30250	43200	42935.20	24.11	-4731	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	39814	3.12	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.84	34500	20230706	24.20	52800	-18.84	20240208	39650	8.07	20240119	52800	-18.84	20240208	34500	24.20	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
25	20240529	090648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-350	5	-0.81	369133550	8616	14.00	42850	43150	42700	56100	30250	43200	42842.34	24.11	-3131	43700	43450	43150	42900	42600	43575	43025	4646	12900	5000	33690	50	1	92915378	39814	3.12	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.84	34500	20230706	24.20	52800	-18.84	20240208	39650	8.07	20240119	52800	-18.84	20240208	34500	24.20	20230706	0.08	N	078930	5000	4645 억	22397731	N	N	352	N	N
26	20240528	160647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	-100	5	-0.23	2657621850	61538	49.50	42850	43400	42850	56200	30350	43300	43186.68	24.12	-20517	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40139	3.15	0.30	12	0.07	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	352	N	N
27	20240528	150650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	100	2	0.23	1928213400	44670	35.93	42850	43400	42850	56200	30350	43300	43165.74	24.12	-16030	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40325	3.16	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
28	20240528	140651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-150	5	-0.35	1153194500	26730	21.50	42850	43400	42850	56200	30350	43300	43142.33	24.12	-8177	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40093	3.14	0.30	12	0.03	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
29	20240528	130648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-150	5	-0.35	934227700	21657	17.42	42850	43400	42850	56200	30350	43300	43137.45	24.12	-6984	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40093	3.14	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
30	20240528	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-200	5	-0.46	806534550	18696	15.04	42850	43400	42850	56200	30350	43300	43139.42	24.12	-7002	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40047	3.14	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.37	34500	20230706	24.93	52800	-18.37	20240208	39650	8.70	20240119	52800	-18.37	20240208	34500	24.93	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
31	20240528	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	-100	5	-0.23	544921500	12633	10.16	42850	43400	42850	56200	30350	43300	43134.77	24.12	-3644	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40139	3.15	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
32	20240528	100649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-50	5	-0.12	376562400	8743	7.03	42850	43350	42850	56200	30350	43300	43070.16	24.12	-1588	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40186	3.15	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
33	20240528	090650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-200	5	-0.46	105793600	2464	1.98	42850	43250	42850	56200	30350	43300	42935.71	24.12	-757	43866	43582	43166	42882	42466	43725	43025	4646	12900	5000	33770	50	1	92915378	40047	3.14	0.30	12	0.00	13734.00	142035.00	52800	20240208	-18.37	34500	20230706	24.93	52800	-18.37	20240208	39650	8.70	20240119	52800	-18.37	20240208	34500	24.93	20230706	0.08	N	078930	5000	4645 억	22409478	N	N	16	N	N
34	20240527	160638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43300	400	2	0.93	5355317500	124300	114.73	42800	43450	42750	55700	30050	42900	43083.77	24.09	-10261	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40232	3.15	0.30	12	0.13	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	16	N	N
35	20240527	150649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	300	2	0.70	4727828050	109808	101.35	42800	43400	42750	55700	30050	42900	43055.41	24.09	-3705	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40139	3.15	0.30	12	0.12	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
36	20240527	140647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	150	2	0.35	3515240350	81701	75.41	42800	43400	42750	55700	30050	42900	43025.67	24.09	1746	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40000	3.13	0.30	12	0.09	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
37	20240527	130646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-50	5	-0.12	2756335250	63996	59.07	42800	43400	42800	55700	30050	42900	43070.43	24.09	3260	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	39814	3.12	0.30	12	0.07	13734.00	142035.00	52800	20240208	-18.84	34500	20230706	24.20	52800	-18.84	20240208	39650	8.07	20240119	52800	-18.84	20240208	34500	24.20	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
38	20240527	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	150	2	0.35	2123340850	49265	45.47	42800	43400	42800	55700	30050	42900	43100.39	24.09	3250	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40000	3.13	0.30	12	0.05	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
39	20240527	110647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43300	400	2	0.93	1485065200	34461	31.81	42800	43400	42800	55700	30050	42900	43094.08	24.09	2195	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40232	3.15	0.30	12	0.04	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
40	20240527	100645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	100	2	0.23	598723750	13915	12.84	42800	43250	42800	55700	30050	42900	43027.22	24.09	1274	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	39954	3.13	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.56	34500	20230706	24.64	52800	-18.56	20240208	39650	8.45	20240119	52800	-18.56	20240208	34500	24.64	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
41	20240527	090646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	200	2	0.47	69696500	1623	1.50	42800	43150	42800	55700	30050	42900	42943.01	24.09	251	43666	43282	42916	42532	42166	43475	42725	4646	12800	5000	33460	50	1	92915378	40047	3.14	0.30	12	0.00	13734.00	142035.00	52800	20240208	-18.37	34500	20230706	24.93	52800	-18.37	20240208	39650	8.70	20240119	52800	-18.37	20240208	34500	24.93	20230706	0.08	N	078930	5000	4645 억	22380459	N	N	81	N	N
42	20240524	160613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-200	5	-0.46	4632667400	108143	94.00	42700	43300	42550	56000	30200	43100	42838.11	24.07	17804	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39861	3.12	0.30	12	0.12	13734.00	142035.00	52800	20240208	-18.75	34500	20230706	24.35	52800	-18.75	20240208	39650	8.20	20240119	52800	-18.75	20240208	34500	24.35	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	81	N	N
43	20240524	150612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	-250	5	-0.58	4018476950	93828	81.55	42700	43300	42550	56000	30200	43100	42828.12	24.07	16520	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39814	3.12	0.30	12	0.10	13734.00	142035.00	52800	20240208	-18.84	34500	20230706	24.20	52800	-18.84	20240208	39650	8.07	20240119	52800	-18.84	20240208	34500	24.20	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
44	20240524	140615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	50	2	0.12	2936206050	68649	59.67	42700	43300	42550	56000	30200	43100	42771.28	24.07	15421	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	40093	3.14	0.30	12	0.07	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
45	20240524	130613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-500	5	-1.16	1946208600	45577	39.62	42700	43050	42550	56000	30200	43100	42701.53	24.07	8630	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39582	3.10	0.30	12	0.05	13734.00	142035.00	52800	20240208	-19.32	34500	20230706	23.48	52800	-19.32	20240208	39650	7.44	20240119	52800	-19.32	20240208	34500	23.48	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
46	20240524	120614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	-200	5	-0.46	1490641750	34904	30.34	42700	43050	42550	56000	30200	43100	42706.88	24.07	6489	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39861	3.12	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.75	34500	20230706	24.35	52800	-18.75	20240208	39650	8.20	20240119	52800	-18.75	20240208	34500	24.35	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
47	20240524	110612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-400	5	-0.93	1271541950	29782	25.89	42700	43050	42550	56000	30200	43100	42694.95	24.07	4874	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39675	3.11	0.30	12	0.03	13734.00	142035.00	52800	20240208	-19.13	34500	20230706	23.77	52800	-19.13	20240208	39650	7.69	20240119	52800	-19.13	20240208	34500	23.77	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
48	20240524	100617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-400	5	-0.93	850170050	19904	17.30	42700	43050	42550	56000	30200	43100	42713.49	24.07	2995	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39675	3.11	0.30	12	0.02	13734.00	142035.00	52800	20240208	-19.13	34500	20230706	23.77	52800	-19.13	20240208	39650	7.69	20240119	52800	-19.13	20240208	34500	23.77	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
49	20240524	090613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	-150	5	-0.35	355438200	8332	7.24	42700	42950	42550	56000	30200	43100	42659.30	24.07	-157	43733	43416	43033	42716	42333	43225	42525	4646	12900	5000	33610	50	1	92915378	39907	3.13	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.66	34500	20230706	24.49	52800	-18.66	20240208	39650	8.32	20240119	52800	-18.66	20240208	34500	24.49	20230706	0.08	N	078930	5000	4645 억	22363625	N	N	91	N	N
50	20240523	160610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43100	-350	5	-0.81	4944625950	115005	92.13	43150	43350	42650	56400	30450	43450	42994.86	24.09	-35296	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	40047	3.14	0.30	12	0.12	13734.00	142035.00	52800	20240208	-18.37	34500	20230706	24.93	52800	-18.37	20240208	39650	8.70	20240119	52800	-18.37	20240208	34500	24.93	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	91	N	N
51	20240523	150616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-200	5	-0.46	4283150250	99661	79.84	43150	43350	42650	56400	30450	43450	42977.20	24.09	-34139	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	40186	3.15	0.30	12	0.11	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
52	20240523	140616	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43050	-400	5	-0.92	3176637400	74023	59.30	43150	43350	42650	56400	30450	43450	42914.19	24.09	-21561	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	40000	3.13	0.30	12	0.08	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
53	20240523	130614	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-700	5	-1.61	2772370650	64605	51.76	43150	43350	42650	56400	30450	43450	42912.63	24.09	-19565	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	39721	3.11	0.30	12	0.07	13734.00	142035.00	52800	20240208	-19.03	34500	20230706	23.91	52800	-19.03	20240208	39650	7.82	20240119	52800	-19.03	20240208	34500	23.91	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
54	20240523	120611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-700	5	-1.61	2297748050	53503	42.86	43150	43350	42650	56400	30450	43450	42946.15	24.09	-15045	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	39721	3.11	0.30	12	0.06	13734.00	142035.00	52800	20240208	-19.03	34500	20230706	23.91	52800	-19.03	20240208	39650	7.82	20240119	52800	-19.03	20240208	34500	23.91	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
55	20240523	110610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42950	-500	5	-1.15	1526726400	35489	28.43	43150	43350	42800	56400	30450	43450	43019.71	24.09	-8030	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	39907	3.13	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.66	34500	20230706	24.49	52800	-18.66	20240208	39650	8.32	20240119	52800	-18.66	20240208	34500	24.49	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
56	20240523	100612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	-450	5	-1.04	960370500	22313	17.88	43150	43350	42800	56400	30450	43450	43040.85	24.09	-6551	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	39954	3.13	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.56	34500	20230706	24.64	52800	-18.56	20240208	39650	8.45	20240119	52800	-18.56	20240208	34500	24.64	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
57	20240523	090615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43000	-450	5	-1.04	272967250	6334	5.07	43150	43350	42950	56400	30450	43450	43095.56	24.09	-2365	44150	43800	43450	43100	42750	43800	43100	4646	12950	5000	33890	50	1	92915378	39954	3.13	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.56	34500	20230706	24.64	52800	-18.56	20240208	39650	8.45	20240119	52800	-18.56	20240208	34500	24.64	20230706	0.08	N	078930	5000	4645 억	22380549	N	N	11	N	N
58	20240522	160606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	-350	5	-0.80	5427200250	124820	104.54	43450	43800	43100	56900	30700	43800	43480.21	24.06	19553	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40372	3.16	0.31	12	0.13	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	11	N	N
59	20240522	150610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-300	5	-0.68	4731625900	108833	91.15	43450	43800	43100	56900	30700	43800	43476.02	24.06	19612	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40418	3.17	0.31	12	0.12	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
60	20240522	140612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-300	5	-0.68	3400483250	78222	65.51	43450	43800	43100	56900	30700	43800	43472.21	24.06	12691	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40418	3.17	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
61	20240522	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-100	5	-0.23	2650384350	61013	51.10	43450	43800	43100	56900	30700	43800	43439.67	24.06	6055	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40604	3.18	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
62	20240522	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-100	5	-0.23	2272902950	52377	43.87	43450	43700	43100	56900	30700	43800	43395.06	24.06	4813	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40604	3.18	0.31	12	0.06	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
63	20240522	110611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-200	5	-0.46	1740036350	40156	33.63	43450	43700	43100	56900	30700	43800	43331.91	24.06	3916	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40511	3.17	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
64	20240522	100610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-550	5	-1.26	966486100	22295	18.67	43450	43700	43150	56900	30700	43800	43349.90	24.06	-606	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40186	3.15	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
65	20240522	090610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-450	5	-1.03	157018000	3624	3.04	43450	43450	43200	56900	30700	43800	43327.26	24.06	-1092	44333	44066	43733	43466	43133	44100	43500	4646	13100	5000	34160	50	1	92915378	40279	3.16	0.31	12	0.00	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22351701	N	N	86	N	N
66	20240521	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-300	5	-0.68	5204240650	119215	160.28	43800	44000	43400	57300	30900	44100	43654.23	24.03	9344	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40697	3.19	0.31	12	0.13	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	86	N	N
67	20240521	150609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-600	5	-1.36	4444566150	101836	136.92	43800	44000	43400	57300	30900	44100	43644.35	24.03	8396	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40418	3.17	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
68	20240521	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43550	-550	5	-1.25	3432837200	78585	105.66	43800	44000	43500	57300	30900	44100	43683.11	24.03	3791	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40465	3.17	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
69	20240521	130608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-500	5	-1.13	2807756450	64232	86.36	43800	44000	43500	57300	30900	44100	43712.74	24.03	-1247	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40511	3.17	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
70	20240521	120608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-500	5	-1.13	2305248100	52706	70.86	43800	44000	43500	57300	30900	44100	43737.87	24.03	-3660	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40511	3.17	0.31	12	0.06	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
71	20240521	110609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	-250	5	-0.57	1693256500	38713	52.05	43800	44000	43500	57300	30900	44100	43738.71	24.03	-3227	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40743	3.19	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
72	20240521	100607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43650	-450	5	-1.02	1237553550	28312	38.07	43800	44000	43500	57300	30900	44100	43711.27	24.03	-5693	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40558	3.18	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
73	20240521	090604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-300	5	-0.68	218310050	4983	6.70	43800	44000	43750	57300	30900	44100	43810.97	24.03	-2746	44866	44482	44116	43732	43366	44300	43550	4646	13200	5000	34390	50	1	92915378	40697	3.19	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.08	N	078930	5000	4645 억	22325630	N	N	3	N	N
74	20240517	160608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	-1150	5	-2.56	3697219200	83994	54.93	44500	44700	43750	58300	31450	44900	44017.67	24.03	-18102	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	40650	3.19	0.31	12	0.09	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	158	N	N
75	20240517	150610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	-950	5	-2.12	2910548600	66028	43.18	44500	44700	43750	58300	31450	44900	44080.52	24.03	-13544	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	40836	3.20	0.31	12	0.07	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
76	20240517	140604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	-750	5	-1.67	1980704650	44863	29.34	44500	44700	43800	58300	31450	44900	44150.07	24.03	-8514	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	41022	3.21	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
77	20240517	130600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	-800	5	-1.78	1655302700	37505	24.53	44500	44700	43800	58300	31450	44900	44135.52	24.03	-8231	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	40976	3.21	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
78	20240517	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-700	5	-1.56	1411050850	31971	20.91	44500	44700	43800	58300	31450	44900	44135.34	24.03	-9078	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	41069	3.22	0.31	12	0.03	13734.00	142035.00	52800	20240208	-16.29	34500	20230706	28.12	52800	-16.29	20240208	39650	11.48	20240119	52800	-16.29	20240208	34500	28.12	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
79	20240517	110602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	-800	5	-1.78	1123456250	25447	16.64	44500	44700	43800	58300	31450	44900	44148.87	24.03	-7850	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	40976	3.21	0.31	12	0.03	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
80	20240517	100557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-700	5	-1.56	394104650	8865	5.80	44500	44700	44200	58300	31450	44900	44456.25	24.03	-1247	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	41069	3.22	0.31	12	0.01	13734.00	142035.00	52800	20240208	-16.29	34500	20230706	28.12	52800	-16.29	20240208	39650	11.48	20240119	52800	-16.29	20240208	34500	28.12	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
81	20240517	090601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-400	5	-0.89	94510300	2125	1.39	44500	44650	44400	58300	31450	44900	44475.44	24.03	-756	46200	45550	44750	44100	43300	45150	43700	4646	13400	5000	35020	50	1	92915378	41347	3.24	0.31	12	0.00	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22331532	N	N	551	N	N
82	20240516	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	0	3	0.00	6809925100	152917	180.54	45350	45400	43950	58300	31450	44900	44533.38	24.07	-9995	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41719	3.27	0.32	12	0.16	13734.00	142035.00	52800	20240208	-14.96	34500	20230706	30.14	52800	-14.96	20240208	39650	13.24	20240119	52800	-14.96	20240208	34500	30.14	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	551	N	N
83	20240516	150556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-500	5	-1.11	5538228200	124526	147.02	45350	45400	43950	58300	31450	44900	44474.47	24.07	-9868	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41254	3.23	0.31	12	0.13	13734.00	142035.00	52800	20240208	-15.91	34500	20230706	28.70	52800	-15.91	20240208	39650	11.98	20240119	52800	-15.91	20240208	34500	28.70	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
84	20240516	140600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	-700	5	-1.56	4455416250	100122	118.21	45350	45400	43950	58300	31450	44900	44499.87	24.07	-7584	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41069	3.22	0.31	12	0.11	13734.00	142035.00	52800	20240208	-16.29	34500	20230706	28.12	52800	-16.29	20240208	39650	11.48	20240119	52800	-16.29	20240208	34500	28.12	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
85	20240516	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	-750	5	-1.67	3442114600	77183	91.13	45350	45400	44000	58300	31450	44900	44596.80	24.07	-6504	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41022	3.21	0.31	12	0.08	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
86	20240516	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	-750	5	-1.67	3008377400	67354	79.52	45350	45400	44000	58300	31450	44900	44665.16	24.07	-8835	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41022	3.21	0.31	12	0.07	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
87	20240516	110554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	-600	5	-1.34	2346605800	52378	61.84	45350	45400	44150	58300	31450	44900	44801.36	24.07	-10034	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41162	3.23	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.10	34500	20230706	28.41	52800	-16.10	20240208	39650	11.73	20240119	52800	-16.10	20240208	34500	28.41	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
88	20240516	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	-350	5	-0.78	1594850100	35460	41.87	45350	45400	44500	58300	31450	44900	44976.03	24.07	-2246	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	41394	3.24	0.31	12	0.04	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
89	20240516	090556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	350	2	0.78	351857150	7768	9.17	45350	45400	45050	58300	31450	44900	45295.72	24.07	-423	45500	45200	44700	44400	43900	45350	44550	4646	13400	5000	35020	50	1	92915378	42044	3.29	0.32	12	0.01	13734.00	142035.00	52800	20240208	-14.30	34500	20230706	31.16	52800	-14.30	20240208	39650	14.12	20240119	52800	-14.30	20240208	34500	31.16	20230706	0.07	N	078930	5000	4645 억	22361324	N	N	1765	N	N
90	20240514	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	400	2	0.90	3772972950	84443	108.49	44800	45000	44200	57800	31150	44500	44680.60	24.07	-3511	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41719	3.27	0.32	12	0.09	13734.00	142035.00	52800	20240208	-14.96	34500	20230706	30.14	52800	-14.96	20240208	39650	13.24	20240119	52800	-14.96	20240208	34500	30.14	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	1765	N	N
91	20240514	150605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	0	3	0.00	2698224950	60439	77.65	44800	45000	44200	57800	31150	44500	44643.77	24.07	-3513	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41347	3.24	0.31	12	0.07	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
92	20240514	140603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-100	5	-0.22	1963152400	43911	56.42	44800	45000	44200	57800	31150	44500	44707.53	24.07	-1315	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41254	3.23	0.31	12	0.05	13734.00	142035.00	52800	20240208	-15.91	34500	20230706	28.70	52800	-15.91	20240208	39650	11.98	20240119	52800	-15.91	20240208	34500	28.70	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
93	20240514	130604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	200	2	0.45	1403265600	31368	40.30	44800	45000	44200	57800	31150	44500	44735.58	24.07	-1531	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41533	3.25	0.31	12	0.03	13734.00	142035.00	52800	20240208	-15.34	34500	20230706	29.57	52800	-15.34	20240208	39650	12.74	20240119	52800	-15.34	20240208	34500	29.57	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
94	20240514	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	350	2	0.79	1117047600	24965	32.08	44800	45000	44200	57800	31150	44500	44744.55	24.07	-2293	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41673	3.27	0.32	12	0.03	13734.00	142035.00	52800	20240208	-15.06	34500	20230706	30.00	52800	-15.06	20240208	39650	13.11	20240119	52800	-15.06	20240208	34500	30.00	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
95	20240514	110602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	350	2	0.79	795236700	17773	22.83	44800	45000	44200	57800	31150	44500	44744.09	24.07	-694	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41673	3.27	0.32	12	0.02	13734.00	142035.00	52800	20240208	-15.06	34500	20230706	30.00	52800	-15.06	20240208	39650	13.11	20240119	52800	-15.06	20240208	34500	30.00	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
96	20240514	100601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	300	2	0.67	352528950	7904	10.16	44800	44800	44200	57800	31150	44500	44601.33	24.07	570	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41626	3.26	0.32	12	0.01	13734.00	142035.00	52800	20240208	-15.15	34500	20230706	29.86	52800	-15.15	20240208	39650	12.99	20240119	52800	-15.15	20240208	34500	29.86	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
97	20240514	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-50	5	-0.11	67089850	1508	1.94	44800	44800	44200	57800	31150	44500	44489.29	24.07	-214	45333	44916	44333	43916	43333	44625	43625	4646	13300	5000	34710	50	1	92915378	41301	3.24	0.31	12	0.00	13734.00	142035.00	52800	20240208	-15.81	34500	20230706	28.84	52800	-15.81	20240208	39650	12.11	20240119	52800	-15.81	20240208	34500	28.84	20230706	0.08	N	078930	5000	4645 억	22364593	N	N	212	N	N
98	20240513	160601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-50	5	-0.11	3439497900	77761	66.92	44750	44750	43750	57900	31200	44550	44230.90	24.08	-11125	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41347	3.24	0.31	12	0.08	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	212	N	N
99	20240513	150604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-100	5	-0.22	2875994100	65093	56.02	44750	44750	43750	57900	31200	44550	44182.85	24.08	-6998	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41301	3.24	0.31	12	0.07	13734.00	142035.00	52800	20240208	-15.81	34500	20230706	28.84	52800	-15.81	20240208	39650	12.11	20240119	52800	-15.81	20240208	34500	28.84	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
100	20240513	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-300	5	-0.67	2303326700	52183	44.91	44750	44750	43750	57900	31200	44550	44139.41	24.08	-1908	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41115	3.22	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
101	20240513	130556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-300	5	-0.67	1869316150	42354	36.45	44750	44750	43750	57900	31200	44550	44135.53	24.08	-3943	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41115	3.22	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
102	20240513	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	-800	5	-1.80	1202421350	27244	23.44	44750	44750	43750	57900	31200	44550	44135.27	24.08	-6996	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	40650	3.19	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
103	20240513	110600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-300	5	-0.67	638213750	14401	12.39	44750	44750	44100	57900	31200	44550	44317.32	24.08	-3916	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41115	3.22	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
104	20240513	100601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-150	5	-0.34	399687400	9011	7.75	44750	44750	44150	57900	31200	44550	44355.50	24.08	-1744	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41254	3.23	0.31	12	0.01	13734.00	142035.00	52800	20240208	-15.91	34500	20230706	28.70	52800	-15.91	20240208	39650	11.98	20240119	52800	-15.91	20240208	34500	28.70	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
105	20240513	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-50	5	-0.11	53406150	1198	1.03	44750	44750	44400	57900	31200	44550	44579.42	24.08	-577	45450	45000	44400	43950	43350	45225	44175	4646	13350	5000	34740	50	1	92915378	41347	3.24	0.31	12	0.00	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22376042	N	N	638	N	N
106	20240510	160544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	400	2	0.91	5167150450	116151	37.27	44350	44850	43800	57300	30950	44150	44486.49	24.09	7023	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41394	3.24	0.31	12	0.13	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	638	N	N
107	20240510	150549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	400	2	0.91	4404456850	99025	31.77	44350	44850	43800	57300	30950	44150	44478.23	24.09	7048	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41394	3.24	0.31	12	0.11	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
108	20240510	140552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	650	2	1.47	3803715700	85575	27.46	44350	44850	43800	57300	30950	44150	44448.91	24.09	10030	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41626	3.26	0.32	12	0.09	13734.00	142035.00	52800	20240208	-15.15	34500	20230706	29.86	52800	-15.15	20240208	39650	12.99	20240119	52800	-15.15	20240208	34500	29.86	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
109	20240510	130545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	350	2	0.79	2948916650	66438	21.32	44350	44700	43800	57300	30950	44150	44385.99	24.09	4647	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41347	3.24	0.31	12	0.07	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
110	20240510	120544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	250	2	0.57	2584368850	58247	18.69	44350	44700	43800	57300	30950	44150	44369.13	24.09	6878	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41254	3.23	0.31	12	0.06	13734.00	142035.00	52800	20240208	-15.91	34500	20230706	28.70	52800	-15.91	20240208	39650	11.98	20240119	52800	-15.91	20240208	34500	28.70	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
111	20240510	110546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	400	2	0.91	1976552200	44578	14.30	44350	44700	43800	57300	30950	44150	44339.19	24.09	5259	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41394	3.24	0.31	12	0.05	13734.00	142035.00	52800	20240208	-15.62	34500	20230706	29.13	52800	-15.62	20240208	39650	12.36	20240119	52800	-15.62	20240208	34500	29.13	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
112	20240510	100546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44650	500	2	1.13	1489277200	33640	10.79	44350	44650	43800	57300	30950	44150	44271.02	24.09	7003	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41487	3.25	0.31	12	0.04	13734.00	142035.00	52800	20240208	-15.44	34500	20230706	29.42	52800	-15.44	20240208	39650	12.61	20240119	52800	-15.44	20240208	34500	29.42	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
113	20240510	090546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	0	3	0.00	259243950	5866	1.88	44350	44350	43800	57300	30950	44150	44194.33	24.09	-1010	45350	44750	43850	43250	42350	44300	42800	4646	13150	5000	34430	50	1	92915378	41022	3.21	0.31	12	0.01	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.07	N	078930	5000	4645 억	22381116	N	N	676	N	N
114	20240509	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	100	2	0.23	13654909050	311601	224.71	44300	44450	42950	57200	30850	44050	43821.48	24.12	-37754	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	41022	3.21	0.31	12	0.34	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	676	N	N
115	20240509	150558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-900	5	-2.04	5398362600	123692	89.20	44300	44450	43100	57200	30850	44050	43643.59	24.12	5320	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40093	3.14	0.30	12	0.13	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
116	20240509	140544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-550	5	-1.25	3050953500	69589	50.18	44300	44450	43450	57200	30850	44050	43842.47	24.12	-5522	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40418	3.17	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
117	20240509	130545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43650	-400	5	-0.91	2028744150	46124	33.26	44300	44450	43650	57200	30850	44050	43984.57	24.12	-1944	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40558	3.18	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
118	20240509	120548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-250	5	-0.57	1544631300	35055	25.28	44300	44450	43700	57200	30850	44050	44063.08	24.12	-1072	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40697	3.19	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
119	20240509	110537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	0	3	0.00	905770150	20485	14.77	44300	44450	43900	57200	30850	44050	44216.26	24.12	2057	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40929	3.21	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.57	34500	20230706	27.68	52800	-16.57	20240208	39650	11.10	20240119	52800	-16.57	20240208	34500	27.68	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
120	20240509	100540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44200	150	2	0.34	593069800	13401	9.66	44300	44450	43900	57200	30850	44050	44255.64	24.12	1470	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	41069	3.22	0.31	12	0.01	13734.00	142035.00	52800	20240208	-16.29	34500	20230706	28.12	52800	-16.29	20240208	39650	11.48	20240119	52800	-16.29	20240208	34500	28.12	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
121	20240509	090538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-50	5	-0.11	81992400	1861	1.34	44300	44300	43900	57200	30850	44050	44058.25	24.12	-414	44683	44366	44083	43766	43483	44225	43625	4646	13150	5000	34350	50	1	92915378	40883	3.20	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.07	N	078930	5000	4645 억	22413232	N	N	472	N	N
122	20240508	160535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	100	2	0.23	6102961900	138545	108.52	44150	44400	43800	57100	30800	43950	44050.39	24.11	45850	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40929	3.21	0.31	12	0.15	13734.00	142035.00	52800	20240208	-16.57	34500	20230706	27.68	52800	-16.57	20240208	39650	11.10	20240119	52800	-16.57	20240208	34500	27.68	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	472	N	N
123	20240508	150540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	-50	5	-0.11	5454784000	123815	96.98	44150	44400	43800	57100	30800	43950	44055.92	24.11	42898	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40790	3.20	0.31	12	0.13	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
124	20240508	140533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	50	2	0.11	4251945150	96444	75.54	44150	44400	43800	57100	30800	43950	44087.19	24.11	35988	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40883	3.20	0.31	12	0.10	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
125	20240508	130532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43950	0	3	0.00	3364365250	76314	59.78	44150	44400	43800	57100	30800	43950	44085.82	24.11	29678	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40836	3.20	0.31	12	0.08	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
126	20240508	120534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44050	100	2	0.23	2795251150	63369	49.64	44150	44400	43800	57100	30800	43950	44110.70	24.11	26803	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40929	3.21	0.31	12	0.07	13734.00	142035.00	52800	20240208	-16.57	34500	20230706	27.68	52800	-16.57	20240208	39650	11.10	20240119	52800	-16.57	20240208	34500	27.68	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
127	20240508	110610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	200	2	0.46	2160813200	48966	38.35	44150	44400	43800	57100	30800	43950	44128.85	24.11	20289	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	41022	3.21	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
128	20240508	100541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44150	200	2	0.46	856661150	19414	15.21	44150	44300	43800	57100	30800	43950	44125.95	24.11	7531	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	41022	3.21	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
129	20240508	090540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	-50	5	-0.11	100457150	2280	1.79	44150	44200	43800	57100	30800	43950	44060.15	24.11	755	44650	44300	43750	43400	42850	44475	43575	4646	13150	5000	34280	50	1	92915378	40790	3.20	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.08	N	078930	5000	4645 억	22401604	N	N	17	N	N
130	20240503	160550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-850	5	-1.93	5988145900	138159	95.93	44000	44300	43100	57200	30800	44000	43342.19	24.11	28306	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40093	3.14	0.30	12	0.15	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	1151	N	N
131	20240503	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	-750	5	-1.70	5069679300	116887	81.16	44000	44300	43100	57200	30800	44000	43372.21	24.11	25784	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40186	3.15	0.30	12	0.13	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
132	20240503	140550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43150	-850	5	-1.93	3923564600	90367	62.75	44000	44300	43100	57200	30800	44000	43417.79	24.11	18480	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40093	3.14	0.30	12	0.10	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
133	20240503	130551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43200	-800	5	-1.82	2965235450	68163	47.33	44000	44300	43200	57200	30800	44000	43501.76	24.11	14873	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40139	3.15	0.30	12	0.07	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
134	20240503	120548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	-650	5	-1.48	2139879600	49098	34.09	44000	44300	43200	57200	30800	44000	43583.42	24.11	9634	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40279	3.16	0.31	12	0.05	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
135	20240503	110547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-400	5	-0.91	1063736750	24289	16.86	44000	44300	43600	57200	30800	44000	43794.58	24.11	1359	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40511	3.17	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
136	20240503	100545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-300	5	-0.68	480352550	10938	7.59	44000	44300	43650	57200	30800	44000	43915.55	24.11	30	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40604	3.18	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
137	20240503	090544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	100	2	0.23	73593350	1672	1.16	44000	44200	43850	57200	30800	44000	44015.63	24.11	3	46100	45050	44300	43250	42500	44675	42875	4646	13200	5000	34320	50	1	92915378	40976	3.21	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.08	N	078930	5000	4645 억	22398892	N	N	197	N	N
138	20240502	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-900	5	-2.00	6328122600	143709	77.09	44700	45350	43550	58300	31450	44900	44034.16	24.12	-18845	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	40883	3.20	0.31	12	0.15	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	197	N	N
139	20240502	150545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	-1050	5	-2.34	5441363750	123525	66.27	44700	45350	43550	58300	31450	44900	44050.56	24.12	-22753	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	40743	3.19	0.31	12	0.13	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
140	20240502	140541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-650	5	-1.45	4531265950	102882	55.19	44700	45350	43550	58300	31450	44900	44043.15	24.12	-16261	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	41115	3.22	0.31	12	0.11	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
141	20240502	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43800	-1100	5	-2.45	3623688400	82337	44.17	44700	45350	43550	58300	31450	44900	44010.21	24.12	-14054	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	40697	3.19	0.31	12	0.09	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
142	20240502	120539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-1200	5	-2.67	2770282850	62855	33.72	44700	45350	43550	58300	31450	44900	44073.90	24.12	-13313	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	40604	3.18	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
143	20240502	110538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	-1200	5	-2.67	1840137000	41556	22.29	44700	45350	43650	58300	31450	44900	44280.57	24.12	-7871	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	40604	3.18	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
144	20240502	100537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-400	5	-0.89	828420300	18576	9.97	44700	45350	44350	58300	31450	44900	44595.91	24.12	-963	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	41347	3.24	0.31	12	0.02	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N
145	20240502	090538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45000	100	2	0.22	126782050	2830	1.52	44700	45350	44700	58300	31450	44900	44798.52	24.12	-287	46166	45532	44966	44332	43766	45850	44650	4646	13400	5000	35020	50	1	92915378	41812	3.28	0.32	12	0.00	13734.00	142035.00	52800	20240208	-14.77	34500	20230706	30.43	52800	-14.77	20240208	39650	13.49	20240119	52800	-14.77	20240208	34500	30.43	20230706	0.08	N	078930	5000	4645 억	22408532	N	N	311	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History