KissMeData/323410/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	161210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	100	2	0.45	54250662650	2431466	350.45	22350	22600	22150	28750	15550	22150	22311.94	16.42	0	-17817	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	106115	29.91	1.73	12	0.51	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	8792	N	00	N
3	20240531	151212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	300	2	1.35	19984636400	891937	128.56	22350	22600	22150	28750	15550	22150	22405.89	16.42	0	13814	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	107069	30.17	1.75	12	0.19	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
4	20240531	141209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	100	2	0.45	14157740350	631257	90.98	22350	22600	22150	28750	15550	22150	22427.86	16.42	0	-27296	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	106115	29.91	1.73	12	0.13	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
5	20240531	131213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22350	200	2	0.90	10479547800	466200	67.19	22350	22600	22350	28750	15550	22150	22478.66	16.42	0	-15208	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	106592	30.04	1.74	12	0.10	744.00	12856.00	31500	20240115	-29.05	17970	20231031	24.37	31500	-29.05	20240115	21850	2.29	20240530	31500	-29.05	20240115	17970	24.37	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
6	20240531	121215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	400	2	1.81	7324858800	325865	46.97	22350	22600	22350	28750	15550	22150	22478.21	16.42	0	10391	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	107546	30.31	1.75	12	0.07	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
7	20240531	111212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22450	300	2	1.35	6013672400	267624	38.57	22350	22600	22350	28750	15550	22150	22470.61	16.42	0	6691	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	107069	30.17	1.75	12	0.06	744.00	12856.00	31500	20240115	-28.73	17970	20231031	24.93	31500	-28.73	20240115	21850	2.75	20240530	31500	-28.73	20240115	17970	24.93	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
8	20240531	101206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	400	2	1.81	4269382850	190046	27.39	22350	22600	22350	28750	15550	22150	22465.01	16.42	0	29450	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	107546	30.31	1.75	12	0.04	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	21850	3.20	20240530	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
9	20240531	091215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22400	250	2	1.13	1764008950	78696	11.34	22350	22550	22350	28750	15550	22150	22415.52	16.42	0	29234	22750	22450	22150	21850	21550	22300	21700	23846	6600	5000	16390	50	1	476921137	106830	30.11	1.74	12	0.02	744.00	12856.00	31500	20240115	-28.89	17970	20231031	24.65	31500	-28.89	20240115	21850	2.52	20240530	31500	-28.89	20240115	17970	24.65	20231031	0.35	N	323410	5000	23846 억		78290038	N	N	1747	N	00	N
10	20240530	161207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	-350	5	-1.56	15223734100	688125	82.27	22300	22450	21850	29250	15750	22500	22123.10	16.42	0	-91593	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105638	29.77	1.72	12	0.14	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	21850	1.37	20240530	31500	-29.68	20240115	17970	23.26	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	1747	N	00	N
11	20240530	151207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	-350	5	-1.56	13623515850	615885	73.64	22300	22450	21850	29250	15750	22500	22119.79	16.42	0	-75726	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105638	29.77	1.72	12	0.13	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	21850	1.37	20240530	31500	-29.68	20240115	17970	23.26	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
12	20240530	141206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	-350	5	-1.56	11838505200	535399	64.01	22300	22450	21850	29250	15750	22500	22111.05	16.42	0	-76945	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105638	29.77	1.72	12	0.11	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	21850	1.37	20240530	31500	-29.68	20240115	17970	23.26	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
13	20240530	131208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22150	-350	5	-1.56	10440956500	472311	56.47	22300	22450	21850	29250	15750	22500	22105.52	16.42	0	-94791	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105638	29.77	1.72	12	0.10	744.00	12856.00	31500	20240115	-29.68	17970	20231031	23.26	31500	-29.68	20240115	21850	1.37	20240530	31500	-29.68	20240115	17970	23.26	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
14	20240530	121205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22100	-400	5	-1.78	9374252050	424082	50.70	22300	22450	21850	29250	15750	22500	22104.16	16.42	0	-90082	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105400	29.70	1.72	12	0.09	744.00	12856.00	31500	20240115	-29.84	17970	20231031	22.98	31500	-29.84	20240115	21850	1.14	20240530	31500	-29.84	20240115	17970	22.98	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
15	20240530	111207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22200	-300	5	-1.33	8146244450	368552	44.06	22300	22450	21850	29250	15750	22500	22102.62	16.42	0	-83441	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	105876	29.84	1.73	12	0.08	744.00	12856.00	31500	20240115	-29.52	17970	20231031	23.54	31500	-29.52	20240115	21850	1.60	20240530	31500	-29.52	20240115	17970	23.54	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
16	20240530	101209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22250	-250	5	-1.11	6516453550	295253	35.30	22300	22450	21850	29250	15750	22500	22069.72	16.42	0	-91868	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	106115	29.91	1.73	12	0.06	744.00	12856.00	31500	20240115	-29.37	17970	20231031	23.82	31500	-29.37	20240115	21850	1.83	20240530	31500	-29.37	20240115	17970	23.82	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
17	20240530	091208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	21950	-550	5	-2.44	3192686550	144689	17.30	22300	22450	21850	29250	15750	22500	22063.74	16.42	0	-90139	22800	22650	22550	22400	22300	22600	22350	23846	6750	5000	16650	50	1	476921137	104684	29.50	1.71	12	0.03	744.00	12856.00	31500	20240115	-30.32	17970	20231031	22.15	31500	-30.32	20240115	21850	0.46	20240530	31500	-30.32	20240115	17970	22.15	20231031	0.34	N	323410	5000	23846 억		78307496	N	N	4475	N	00	N
18	20240529	161155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	-400	5	-1.75	18768955600	832527	167.21	22700	22700	22450	29750	16050	22900	22544.66	16.44	0	-259559	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107307	30.24	1.75	12	0.17	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	22450	0.22	20240529	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	4475	N	00	N
19	20240529	151157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	-400	5	-1.75	17095232350	758162	152.28	22700	22700	22450	29750	16050	22900	22548.25	16.44	0	-240057	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107307	30.24	1.75	12	0.16	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	22450	0.22	20240529	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
20	20240529	141157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-350	5	-1.53	14571146400	646062	129.76	22700	22700	22450	29750	16050	22900	22553.79	16.44	0	-203849	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107546	30.31	1.75	12	0.14	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	22450	0.45	20240529	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
21	20240529	131200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	-400	5	-1.75	12791979750	567216	113.93	22700	22700	22450	29750	16050	22900	22552.22	16.44	0	-203612	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107307	30.24	1.75	12	0.12	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	22450	0.22	20240529	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
22	20240529	121159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-350	5	-1.53	11153784900	494442	99.31	22700	22700	22450	29750	16050	22900	22558.32	16.44	0	-192837	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107546	30.31	1.75	12	0.10	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	22450	0.45	20240529	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
23	20240529	111159	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22500	-400	5	-1.75	9373016600	415455	83.44	22700	22700	22450	29750	16050	22900	22560.84	16.44	0	-184454	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107307	30.24	1.75	12	0.09	744.00	12856.00	31500	20240115	-28.57	17970	20231031	25.21	31500	-28.57	20240115	22450	0.22	20240529	31500	-28.57	20240115	17970	25.21	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
24	20240529	101151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22550	-350	5	-1.53	7170076300	317562	63.78	22700	22700	22500	29750	16050	22900	22578.50	16.44	0	-135761	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107546	30.31	1.75	12	0.07	744.00	12856.00	31500	20240115	-28.41	17970	20231031	25.49	31500	-28.41	20240115	22500	0.22	20240529	31500	-28.41	20240115	17970	25.49	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
25	20240529	091153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22600	-300	5	-1.31	2538322300	112200	22.54	22700	22700	22500	29750	16050	22900	22623.18	16.44	0	-57512	23600	23250	23050	22700	22500	23150	22600	23846	6850	5000	16940	50	1	476921137	107784	30.38	1.76	12	0.02	744.00	12856.00	31500	20240115	-28.25	17970	20231031	25.77	31500	-28.25	20240115	22500	0.44	20240529	31500	-28.25	20240115	17970	25.77	20231031	0.35	N	323410	5000	23846 억		78390259	N	N	1	N	00	N
26	20240528	161149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22900	-400	5	-1.72	11370438400	495150	74.34	23100	23400	22850	30250	16350	23300	22963.76	16.46	0	-96818	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	109215	30.78	1.78	12	0.10	744.00	12856.00	31500	20240115	-27.30	17970	20231031	27.43	31500	-27.30	20240115	22600	1.33	20240524	31500	-27.30	20240115	17970	27.43	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1	N	00	N
27	20240528	151151	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22850	-450	5	-1.93	10057447150	437791	65.73	23100	23400	22850	30250	16350	23300	22973.17	16.46	0	-94110	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	108976	30.71	1.78	12	0.09	744.00	12856.00	31500	20240115	-27.46	17970	20231031	27.16	31500	-27.46	20240115	22600	1.11	20240524	31500	-27.46	20240115	17970	27.16	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
28	20240528	141154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-300	5	-1.29	7043624200	306273	45.98	23100	23400	22850	30250	16350	23300	22997.86	16.46	0	-19896	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	109692	30.91	1.79	12	0.06	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22600	1.77	20240524	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
29	20240528	131149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	-200	5	-0.86	6337235650	275617	41.38	23100	23400	22850	30250	16350	23300	22992.91	16.46	0	-25089	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	110169	31.05	1.80	12	0.06	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22600	2.21	20240524	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
30	20240528	121150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-300	5	-1.29	5613122250	244221	36.66	23100	23400	22850	30250	16350	23300	22983.78	16.46	0	-27776	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	109692	30.91	1.79	12	0.05	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22600	1.77	20240524	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
31	20240528	111134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	-200	5	-0.86	4708822750	204946	30.77	23100	23400	22850	30250	16350	23300	22975.92	16.46	0	-36896	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	110169	31.05	1.80	12	0.04	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22600	2.21	20240524	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
32	20240528	101150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22950	-350	5	-1.50	3612132750	157262	23.61	23100	23400	22850	30250	16350	23300	22968.88	16.46	0	-42569	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	109453	30.85	1.79	12	0.03	744.00	12856.00	31500	20240115	-27.14	17970	20231031	27.71	31500	-27.14	20240115	22600	1.55	20240524	31500	-27.14	20240115	17970	27.71	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
33	20240528	091153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-300	5	-1.29	1549152600	67297	10.10	23100	23400	22900	30250	16350	23300	23019.64	16.46	0	-26308	23866	23582	23116	22832	22366	23725	22975	23846	6950	5000	17240	50	1	476921137	109692	30.91	1.79	12	0.01	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22600	1.77	20240524	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78505016	N	N	1245	N	00	N
34	20240527	161134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23300	650	2	2.87	15364315150	664476	76.79	22700	23400	22650	29400	15900	22650	23122.36	16.45	0	91167	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	111123	31.32	1.81	12	0.14	744.00	12856.00	31500	20240115	-26.03	17970	20231031	29.66	31500	-26.03	20240115	22600	3.10	20240524	31500	-26.03	20240115	17970	29.66	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	1245	N	00	N
35	20240527	151152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	600	2	2.65	14352357900	621034	71.77	22700	23400	22650	29400	15900	22650	23110.70	16.45	0	83794	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	110884	31.25	1.81	12	0.13	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22600	2.88	20240524	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
36	20240527	141149	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23150	500	2	2.21	12007764900	520205	60.11	22700	23400	22650	29400	15900	22650	23083.06	16.45	0	78988	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	110407	31.12	1.80	12	0.11	744.00	12856.00	31500	20240115	-26.51	17970	20231031	28.83	31500	-26.51	20240115	22600	2.43	20240524	31500	-26.51	20240115	17970	28.83	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
37	20240527	131148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	400	2	1.77	10441729700	452570	52.30	22700	23400	22650	29400	15900	22650	23072.42	16.45	0	73590	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	109930	30.98	1.79	12	0.09	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22600	1.99	20240524	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
38	20240527	121148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23150	500	2	2.21	9462964750	410258	47.41	22700	23400	22650	29400	15900	22650	23066.26	16.45	0	76749	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	110407	31.12	1.80	12	0.09	744.00	12856.00	31500	20240115	-26.51	17970	20231031	28.83	31500	-26.51	20240115	22600	2.43	20240524	31500	-26.51	20240115	17970	28.83	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
39	20240527	111148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	600	2	2.65	8446857750	366390	42.34	22700	23400	22650	29400	15900	22650	23054.69	16.45	0	66283	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	110884	31.25	1.81	12	0.08	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22600	2.88	20240524	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
40	20240527	101145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23300	650	2	2.87	5654462950	246304	28.46	22700	23300	22650	29400	15900	22650	22957.72	16.45	0	44421	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	111123	31.32	1.81	12	0.05	744.00	12856.00	31500	20240115	-26.03	17970	20231031	29.66	31500	-26.03	20240115	22600	3.10	20240524	31500	-26.03	20240115	17970	29.66	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
41	20240527	091148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22900	250	2	1.10	1493198450	65622	7.58	22700	22950	22650	29400	15900	22650	22755.13	16.45	0	-3349	23150	22900	22750	22500	22350	22825	22425	23846	6750	5000	16760	50	1	476921137	109215	30.78	1.78	12	0.01	744.00	12856.00	31500	20240115	-27.30	17970	20231031	27.43	31500	-27.30	20240115	22600	1.33	20240524	31500	-27.30	20240115	17970	27.43	20231031	0.35	N	323410	5000	23846 억		78442639	N	N	5897	N	00	N
42	20240524	161042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22650	-550	5	-2.37	19473451450	855797	137.53	22900	23000	22600	30150	16250	23200	22754.91	16.46	0	-144951	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108023	30.44	1.76	12	0.18	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	22600	0.22	20240524	31500	-28.10	20240115	17970	26.04	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	5897	N	00	N
43	20240524	151043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22650	-550	5	-2.37	18191284850	799193	128.43	22900	23000	22600	30150	16250	23200	22762.07	16.46	0	-129539	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108023	30.44	1.76	12	0.17	744.00	12856.00	31500	20240115	-28.10	17970	20231031	26.04	31500	-28.10	20240115	22600	0.22	20240524	31500	-28.10	20240115	17970	26.04	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
44	20240524	141049	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22750	-450	5	-1.94	13830114250	606902	97.53	22900	23000	22650	30150	16250	23200	22788.05	16.46	0	-66999	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108500	30.58	1.77	12	0.13	744.00	12856.00	31500	20240115	-27.78	17970	20231031	26.60	31500	-27.78	20240115	22650	0.44	20240524	31500	-27.78	20240115	17970	26.60	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
45	20240524	131044	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22750	-450	5	-1.94	12386020350	543407	87.33	22900	23000	22650	30150	16250	23200	22793.26	16.46	0	-55191	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108500	30.58	1.77	12	0.11	744.00	12856.00	31500	20240115	-27.78	17970	20231031	26.60	31500	-27.78	20240115	22650	0.44	20240524	31500	-27.78	20240115	17970	26.60	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
46	20240524	121045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22900	-300	5	-1.29	9818025500	430802	69.23	22900	23000	22650	30150	16250	23200	22790.11	16.46	0	-26806	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	109215	30.78	1.78	12	0.09	744.00	12856.00	31500	20240115	-27.30	17970	20231031	27.43	31500	-27.30	20240115	22650	1.10	20240524	31500	-27.30	20240115	17970	27.43	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
47	20240524	111044	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22800	-400	5	-1.72	8695844700	381728	61.34	22900	23000	22650	30150	16250	23200	22780.21	16.46	0	-35471	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108738	30.65	1.77	12	0.08	744.00	12856.00	31500	20240115	-27.62	17970	20231031	26.88	31500	-27.62	20240115	22650	0.66	20240524	31500	-27.62	20240115	17970	26.88	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
48	20240524	101051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-200	5	-0.86	6473438000	284554	45.73	22900	23000	22650	30150	16250	23200	22749.42	16.46	0	-29645	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	109692	30.91	1.79	12	0.06	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22650	1.55	20240524	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
49	20240524	091045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22700	-500	5	-2.16	2451346450	107719	17.31	22900	22950	22650	30150	16250	23200	22756.85	16.46	0	-43276	23566	23382	23166	22982	22766	23475	23075	23846	6950	5000	17160	50	1	476921137	108261	30.51	1.77	12	0.02	744.00	12856.00	31500	20240115	-27.94	17970	20231031	26.32	31500	-27.94	20240115	22650	0.22	20240524	31500	-27.94	20240115	17970	26.32	20231031	0.35	N	323410	5000	23846 억		78503389	N	N	2707	N	00	N
50	20240523	161042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23200	-100	5	-0.43	14319770100	617382	104.58	23000	23350	22950	30250	16350	23300	23194.34	16.44	0	2918	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110646	31.18	1.80	12	0.13	744.00	12856.00	31500	20240115	-26.35	17970	20231031	29.10	31500	-26.35	20240115	22800	1.75	20240521	31500	-26.35	20240115	17970	29.10	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	2707	N	00	N
51	20240523	151044	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23300	0	3	0.00	11910772250	513711	87.02	23000	23350	22950	30250	16350	23300	23185.74	16.44	0	19311	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	111123	31.32	1.81	12	0.11	744.00	12856.00	31500	20240115	-26.03	17970	20231031	29.66	31500	-26.03	20240115	22800	2.19	20240521	31500	-26.03	20240115	17970	29.66	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
52	20240523	141047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	-50	5	-0.21	10351858750	446739	75.67	23000	23350	22950	30250	16350	23300	23172.05	16.44	0	15894	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110884	31.25	1.81	12	0.09	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22800	1.97	20240521	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
53	20240523	131047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	-50	5	-0.21	8303942950	358750	60.77	23000	23350	22950	30250	16350	23300	23146.88	16.44	0	4313	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110884	31.25	1.81	12	0.08	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22800	1.97	20240521	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
54	20240523	121042	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23200	-100	5	-0.43	7233812650	312683	52.96	23000	23350	22950	30250	16350	23300	23134.65	16.44	0	-1168	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110646	31.18	1.80	12	0.07	744.00	12856.00	31500	20240115	-26.35	17970	20231031	29.10	31500	-26.35	20240115	22800	1.75	20240521	31500	-26.35	20240115	17970	29.10	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
55	20240523	111040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	-50	5	-0.21	6088368400	263384	44.61	23000	23300	22950	30250	16350	23300	23115.94	16.44	0	-1118	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110884	31.25	1.81	12	0.06	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22800	1.97	20240521	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
56	20240523	101043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	-200	5	-0.86	4433337700	191840	32.50	23000	23250	22950	30250	16350	23300	23109.56	16.44	0	-6248	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	110169	31.05	1.80	12	0.04	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22800	1.32	20240521	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
57	20240523	091047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	-250	5	-1.07	1502564000	65252	11.05	23000	23250	22950	30250	16350	23300	23027.09	16.44	0	-15405	23666	23482	23216	23032	22766	23575	23125	23846	6950	5000	17240	50	1	476921137	109930	30.98	1.79	12	0.01	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22800	1.10	20240521	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78401148	N	N	1351	N	00	N
58	20240522	161033	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23300	250	2	1.08	13593897700	586190	63.69	23150	23400	22950	29950	16150	23050	23189.93	16.39	0	97867	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	111123	31.32	1.81	12	0.12	744.00	12856.00	31500	20240115	-26.03	17970	20231031	29.66	31500	-26.03	20240115	22800	2.19	20240521	31500	-26.03	20240115	17970	29.66	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1351	N	00	N
59	20240522	151040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	200	2	0.87	12078950650	521127	56.62	23150	23400	22950	29950	16150	23050	23178.52	16.39	0	93748	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110884	31.25	1.81	12	0.11	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22800	1.97	20240521	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
60	20240522	141041	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23250	200	2	0.87	9557212300	412933	44.87	23150	23300	22950	29950	16150	23050	23144.70	16.39	0	69388	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110884	31.25	1.81	12	0.09	744.00	12856.00	31500	20240115	-26.19	17970	20231031	29.38	31500	-26.19	20240115	22800	1.97	20240521	31500	-26.19	20240115	17970	29.38	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
61	20240522	131037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23200	150	2	0.65	8077136400	349169	37.94	23150	23300	22950	29950	16150	23050	23132.46	16.39	0	43555	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110646	31.18	1.80	12	0.07	744.00	12856.00	31500	20240115	-26.35	17970	20231031	29.10	31500	-26.35	20240115	22800	1.75	20240521	31500	-26.35	20240115	17970	29.10	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
62	20240522	121150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23150	100	2	0.43	6193890200	268117	29.13	23150	23250	22950	29950	16150	23050	23101.45	16.39	0	3474	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110407	31.12	1.80	12	0.06	744.00	12856.00	31500	20240115	-26.51	17970	20231031	28.83	31500	-26.51	20240115	22800	1.54	20240521	31500	-26.51	20240115	17970	28.83	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
63	20240522	111047	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	50	2	0.22	4247600300	183993	19.99	23150	23250	22950	29950	16150	23050	23085.66	16.39	0	-18251	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110169	31.05	1.80	12	0.04	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22800	1.32	20240521	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
64	20240522	101039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	50	2	0.22	3221906100	139533	15.16	23150	23250	22950	29950	16150	23050	23090.64	16.39	0	-18566	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	110169	31.05	1.80	12	0.03	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22800	1.32	20240521	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
65	20240522	091041	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-50	5	-0.22	1624019600	70165	7.62	23150	23250	22950	29950	16150	23050	23145.72	16.39	0	3741	23816	23432	23116	22732	22416	23275	22575	23846	6900	5000	17050	50	1	476921137	109692	30.91	1.79	12	0.01	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22800	0.88	20240521	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78185094	N	N	1222	N	00	N
66	20240521	161025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	-450	5	-1.91	21164948600	918345	149.90	23400	23500	22800	30550	16450	23500	23046.83	16.42	0	-224185	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109930	30.98	1.79	12	0.19	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22800	1.10	20240521	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	1222	N	00	N
67	20240521	151036	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	-450	5	-1.91	19290374300	837024	136.63	23400	23500	22800	30550	16450	23500	23046.38	16.42	0	-229487	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109930	30.98	1.79	12	0.18	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22800	1.10	20240521	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
68	20240521	141037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	-450	5	-1.91	16470891250	714535	116.63	23400	23500	22800	30550	16450	23500	23051.20	16.42	0	-206674	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109930	30.98	1.79	12	0.15	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22800	1.10	20240521	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
69	20240521	131035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23100	-400	5	-1.70	14742776850	639645	104.41	23400	23500	22800	30550	16450	23500	23048.37	16.42	0	-216454	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	110169	31.05	1.80	12	0.13	744.00	12856.00	31500	20240115	-26.67	17970	20231031	28.55	31500	-26.67	20240115	22800	1.32	20240521	31500	-26.67	20240115	17970	28.55	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
70	20240521	121032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23050	-450	5	-1.91	13189801650	572251	93.41	23400	23500	22800	30550	16450	23500	23048.98	16.42	0	-213844	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109930	30.98	1.79	12	0.12	744.00	12856.00	31500	20240115	-26.83	17970	20231031	28.27	31500	-26.83	20240115	22800	1.10	20240521	31500	-26.83	20240115	17970	28.27	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
71	20240521	111032	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23000	-500	5	-2.13	11495281200	498701	81.40	23400	23500	22800	30550	16450	23500	23050.44	16.42	0	-215016	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109692	30.91	1.79	12	0.10	744.00	12856.00	31500	20240115	-26.98	17970	20231031	27.99	31500	-26.98	20240115	22800	0.88	20240521	31500	-26.98	20240115	17970	27.99	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
72	20240521	101033	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	22950	-550	5	-2.34	9766266150	423390	69.11	23400	23500	22800	30550	16450	23500	23066.83	16.42	0	-178213	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	109453	30.85	1.79	12	0.09	744.00	12856.00	31500	20240115	-27.14	17970	20231031	27.71	31500	-27.14	20240115	22800	0.66	20240521	31500	-27.14	20240115	17970	27.71	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
73	20240521	091029	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23150	-350	5	-1.49	2955063300	127050	20.74	23400	23500	23100	30550	16450	23500	23259.05	16.42	0	-79901	24033	23766	23583	23316	23133	23675	23225	23846	7050	5000	17390	50	1	476921137	110407	31.12	1.80	12	0.03	744.00	12856.00	31500	20240115	-26.51	17970	20231031	28.83	31500	-26.51	20240115	23100	0.22	20240521	31500	-26.51	20240115	17970	28.83	20231031	0.35	N	323410	5000	23846 억		78289107	N	N	7485	N	00	N
74	20240517	161036	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23500	-300	5	-1.26	15592487750	658204	50.42	23850	24000	23500	30900	16700	23800	23690.49	16.45	0	-160184	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	112076	31.59	1.83	12	0.14	744.00	12856.00	31500	20240115	-25.40	17970	20231031	30.77	31500	-25.40	20240115	23200	1.29	20240417	31500	-25.40	20240115	17970	30.77	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	1025	N	00	N
75	20240517	151039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23550	-250	5	-1.05	13875432500	585195	44.83	23850	24000	23500	30900	16700	23800	23710.78	16.45	0	-144255	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	112315	31.65	1.83	12	0.12	744.00	12856.00	31500	20240115	-25.24	17970	20231031	31.05	31500	-25.24	20240115	23200	1.51	20240417	31500	-25.24	20240115	17970	31.05	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
76	20240517	141029	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23550	-250	5	-1.05	11068061500	466007	35.70	23850	24000	23550	30900	16700	23800	23750.84	16.45	0	-108154	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	112315	31.65	1.83	12	0.10	744.00	12856.00	31500	20240115	-25.24	17970	20231031	31.05	31500	-25.24	20240115	23200	1.51	20240417	31500	-25.24	20240115	17970	31.05	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
77	20240517	131022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23600	-200	5	-0.84	9062567250	381043	29.19	23850	24000	23600	30900	16700	23800	23783.58	16.45	0	-92419	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	112553	31.72	1.84	12	0.08	744.00	12856.00	31500	20240115	-25.08	17970	20231031	31.33	31500	-25.08	20240115	23200	1.72	20240417	31500	-25.08	20240115	17970	31.33	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
78	20240517	121023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-100	5	-0.42	6870503950	288458	22.10	23850	24000	23700	30900	16700	23800	23818.04	16.45	0	-42725	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	113030	31.85	1.84	12	0.06	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
79	20240517	111022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23750	-50	5	-0.21	5361509350	224909	17.23	23850	24000	23700	30900	16700	23800	23838.58	16.45	0	-50865	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	113269	31.92	1.85	12	0.05	744.00	12856.00	31500	20240115	-24.60	17970	20231031	32.16	31500	-24.60	20240115	23200	2.37	20240417	31500	-24.60	20240115	17970	32.16	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
80	20240517	101017	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	50	2	0.21	3656759300	153206	11.74	23850	24000	23800	30900	16700	23800	23868.26	16.45	0	-40384	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	113746	32.06	1.86	12	0.03	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
81	20240517	091024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	150	2	0.63	723897750	30301	2.32	23850	23950	23850	30900	16700	23800	23890.32	16.45	0	-5311	24500	24150	23950	23600	23400	24050	23500	23846	7100	5000	17610	50	1	476921137	114223	32.19	1.86	12	0.01	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.35	N	323410	5000	23846 억		78434224	N	N	13541	N	00	N
82	20240516	161014	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	100	2	0.42	24737567800	1029519	131.82	24000	24300	23750	30800	16600	23700	24029.12	16.45	0	-83767	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	113507	31.99	1.85	12	0.22	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23200	2.59	20240417	31500	-24.44	20240115	17970	32.44	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	13541	N	00	N
83	20240516	151012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	150	2	0.63	21892250550	909974	116.51	24000	24300	23800	30800	16600	23700	24058.12	16.45	0	-88180	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	113746	32.06	1.86	12	0.19	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
84	20240516	141019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23900	200	2	0.84	19011526350	789210	101.05	24000	24300	23900	30800	16600	23700	24089.33	16.45	0	-60533	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	113984	32.12	1.86	12	0.17	744.00	12856.00	31500	20240115	-24.13	17970	20231031	33.00	31500	-24.13	20240115	23200	3.02	20240417	31500	-24.13	20240115	17970	33.00	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
85	20240516	131013	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	250	2	1.05	17650207450	732336	93.77	24000	24300	23900	30800	16600	23700	24101.26	16.45	0	-40387	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	114223	32.19	1.86	12	0.15	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
86	20240516	121010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	250	2	1.05	16118664500	668440	85.59	24000	24300	23950	30800	16600	23700	24113.88	16.45	0	-25495	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	114223	32.19	1.86	12	0.14	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
87	20240516	111010	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	350	2	1.48	14997985000	621723	79.60	24000	24300	23950	30800	16600	23700	24123.29	16.45	0	-5726	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	114700	32.33	1.87	12	0.13	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
88	20240516	101013	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24150	450	2	1.90	11905516900	493192	63.15	24000	24300	24000	30800	16600	23700	24139.76	16.45	0	61126	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	115176	32.46	1.88	12	0.10	744.00	12856.00	31500	20240115	-23.33	17970	20231031	34.39	31500	-23.33	20240115	23200	4.09	20240417	31500	-23.33	20240115	17970	34.39	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
89	20240516	091014	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	400	2	1.69	5075796000	210624	26.97	24000	24200	24000	30800	16600	23700	24098.93	16.45	0	54716	24100	23900	23800	23600	23500	23850	23550	23846	7100	5000	17530	50	1	476921137	114938	32.39	1.87	12	0.04	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.35	N	323410	5000	23846 억		78461112	N	N	9437	N	00	N
90	20240514	161025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-150	5	-0.63	16007753150	672936	74.33	23850	24000	23700	31000	16700	23850	23788.21	16.48	0	-159835	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113030	31.85	1.84	12	0.14	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	9437	N	00	N
91	20240514	151027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23750	-100	5	-0.42	14156054900	594868	65.71	23850	24000	23700	31000	16700	23850	23796.90	16.48	0	-132774	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113269	31.92	1.85	12	0.12	744.00	12856.00	31500	20240115	-24.60	17970	20231031	32.16	31500	-24.60	20240115	23200	2.37	20240417	31500	-24.60	20240115	17970	32.16	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
92	20240514	141027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23700	-150	5	-0.63	11599964950	487206	53.82	23850	24000	23700	31000	16700	23850	23809.09	16.48	0	-110187	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113030	31.85	1.84	12	0.10	744.00	12856.00	31500	20240115	-24.76	17970	20231031	31.89	31500	-24.76	20240115	23200	2.16	20240417	31500	-24.76	20240115	17970	31.89	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
93	20240514	131028	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	-50	5	-0.21	10160126950	426519	47.11	23850	24000	23700	31000	16700	23850	23820.99	16.48	0	-100169	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113507	31.99	1.85	12	0.09	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23200	2.59	20240417	31500	-24.44	20240115	17970	32.44	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
94	20240514	121024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23750	-100	5	-0.42	8245110500	345863	38.20	23850	24000	23750	31000	16700	23850	23839.21	16.48	0	-71247	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113269	31.92	1.85	12	0.07	744.00	12856.00	31500	20240115	-24.60	17970	20231031	32.16	31500	-24.60	20240115	23200	2.37	20240417	31500	-24.60	20240115	17970	32.16	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
95	20240514	111025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23800	-50	5	-0.21	6667950900	279473	30.87	23850	24000	23750	31000	16700	23850	23859.04	16.48	0	-60157	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113507	31.99	1.85	12	0.06	744.00	12856.00	31500	20240115	-24.44	17970	20231031	32.44	31500	-24.44	20240115	23200	2.59	20240417	31500	-24.44	20240115	17970	32.44	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
96	20240514	101022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23900	50	2	0.21	4767985750	199645	22.05	23850	24000	23800	31000	16700	23850	23882.45	16.48	0	-32732	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113984	32.12	1.86	12	0.04	744.00	12856.00	31500	20240115	-24.13	17970	20231031	33.00	31500	-24.13	20240115	23200	3.02	20240417	31500	-24.13	20240115	17970	33.00	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
97	20240514	091024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23900	50	2	0.21	1160252800	48506	5.36	23850	24000	23850	31000	16700	23850	23920.91	16.48	0	-10160	24416	24132	23966	23682	23516	24050	23600	23846	7150	5000	17640	50	1	476921137	113984	32.12	1.86	12	0.01	744.00	12856.00	31500	20240115	-24.13	17970	20231031	33.00	31500	-24.13	20240115	23200	3.02	20240417	31500	-24.13	20240115	17970	33.00	20231031	0.35	N	323410	5000	23846 억		78615227	N	N	3060	N	00	N
98	20240513	161022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	-200	5	-0.83	19021698100	794147	70.33	24100	24250	23800	31250	16850	24050	23952.57	16.47	0	-29106	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	113746	32.06	1.86	12	0.17	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	3060	N	00	N
99	20240513	151024	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	-200	5	-0.83	16585107000	691988	61.29	24100	24250	23800	31250	16850	24050	23967.33	16.47	0	-64160	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	113746	32.06	1.86	12	0.15	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
100	20240513	141025	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23850	-200	5	-0.83	14408205050	600661	53.20	24100	24250	23800	31250	16850	24050	23987.25	16.47	0	-46338	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	113746	32.06	1.86	12	0.13	744.00	12856.00	31500	20240115	-24.29	17970	20231031	32.72	31500	-24.29	20240115	23200	2.80	20240417	31500	-24.29	20240115	17970	32.72	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
101	20240513	131019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24000	-50	5	-0.21	10294443000	428373	37.94	24100	24250	23900	31250	16850	24050	24031.49	16.47	0	-31980	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	114461	32.26	1.87	12	0.09	744.00	12856.00	31500	20240115	-23.81	17970	20231031	33.56	31500	-23.81	20240115	23200	3.45	20240417	31500	-23.81	20240115	17970	33.56	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
102	20240513	121022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24000	-50	5	-0.21	9099293300	378524	33.52	24100	24250	23900	31250	16850	24050	24038.88	16.47	0	-32628	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	114461	32.26	1.87	12	0.08	744.00	12856.00	31500	20240115	-23.81	17970	20231031	33.56	31500	-23.81	20240115	23200	3.45	20240417	31500	-23.81	20240115	17970	33.56	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
103	20240513	111021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	-100	5	-0.42	7667653000	318744	28.23	24100	24250	23900	31250	16850	24050	24055.83	16.47	0	-20292	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	114223	32.19	1.86	12	0.07	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
104	20240513	101021	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	50	2	0.21	5335976650	221729	19.64	24100	24250	23900	31250	16850	24050	24065.31	16.47	0	5414	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	114938	32.39	1.87	12	0.05	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
105	20240513	091023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	0	3	0.00	2021139450	83718	7.41	24100	24250	24050	31250	16850	24050	24142.23	16.47	0	505	24450	24250	24100	23900	23750	24175	23825	23846	7200	5000	17790	50	1	476921137	114700	32.33	1.87	12	0.02	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		78528358	N	N	5287	N	00	N
106	20240510	160953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	0	3	0.00	24646071900	1022881	30.62	24200	24300	23950	31250	16850	24050	24094.82	16.46	0	25782	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114700	32.33	1.87	12	0.21	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	5287	N	00	N
107	20240510	151000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	0	3	0.00	22723717350	942914	28.23	24200	24300	23950	31250	16850	24050	24099.46	16.46	0	27058	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114700	32.33	1.87	12	0.20	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
108	20240510	141003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	50	2	0.21	19131898900	793873	23.77	24200	24300	23950	31250	16850	24050	24099.45	16.46	0	21800	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114938	32.39	1.87	12	0.17	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
109	20240510	130954	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	50	2	0.21	16599438450	688768	20.62	24200	24300	23950	31250	16850	24050	24100.19	16.46	0	5057	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114938	32.39	1.87	12	0.14	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
110	20240510	120950	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	-100	5	-0.42	13973598700	579487	17.35	24200	24300	23950	31250	16850	24050	24113.75	16.46	0	-13740	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114223	32.19	1.86	12	0.12	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
111	20240510	110955	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	0	3	0.00	11793072350	488625	14.63	24200	24300	24000	31250	16850	24050	24135.23	16.46	0	-4689	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	114700	32.33	1.87	12	0.10	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
112	20240510	100953	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24200	150	2	0.62	8136845850	336711	10.08	24200	24300	24050	31250	16850	24050	24165.69	16.46	0	1822	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	115415	32.53	1.88	12	0.07	744.00	12856.00	31500	20240115	-23.17	17970	20231031	34.67	31500	-23.17	20240115	23200	4.31	20240417	31500	-23.17	20240115	17970	34.67	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
113	20240510	090956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24200	150	2	0.62	2730357500	113008	3.38	24200	24300	24050	31250	16850	24050	24160.80	16.46	0	-11342	26450	25250	24550	23350	22650	24900	23000	23846	7200	5000	17790	50	1	476921137	115415	32.53	1.88	12	0.02	744.00	12856.00	31500	20240115	-23.17	17970	20231031	34.67	31500	-23.17	20240115	23200	4.31	20240417	31500	-23.17	20240115	17970	34.67	20231031	0.28	N	323410	5000	23846 억		78510606	N	N	57	N	00	N
114	20240509	161016	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	-1550	5	-6.05	78963514350	3252953	240.01	25700	25750	23850	33250	17950	25600	24274.93	16.76	0	-1146314	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	114700	32.33	1.87	12	0.68	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	57	N	00	N
115	20240509	151012	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24000	-1600	5	-6.25	70873941500	2916604	215.19	25700	25750	23850	33250	17950	25600	24300.16	16.76	0	-1091874	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	114461	32.26	1.87	12	0.61	744.00	12856.00	31500	20240115	-23.81	17970	20231031	33.56	31500	-23.81	20240115	23200	3.45	20240417	31500	-23.81	20240115	17970	33.56	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
116	20240509	140901	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	23950	-1650	5	-6.45	63673177000	2616188	193.03	25700	25750	23850	33250	17950	25600	24338.15	16.76	0	-1054554	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	114223	32.19	1.86	12	0.55	744.00	12856.00	31500	20240115	-23.97	17970	20231031	33.28	31500	-23.97	20240115	23200	3.23	20240417	31500	-23.97	20240115	17970	33.28	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
117	20240509	130956	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24100	-1500	5	-5.86	50809477800	2079765	153.45	25700	25750	24050	33250	17950	25600	24430.39	16.76	0	-830928	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	114938	32.39	1.87	12	0.44	744.00	12856.00	31500	20240115	-23.49	17970	20231031	34.11	31500	-23.49	20240115	23200	3.88	20240417	31500	-23.49	20240115	17970	34.11	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
118	20240509	120952	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24050	-1550	5	-6.05	44665621250	1824868	134.64	25700	25750	24050	33250	17950	25600	24476.08	16.76	0	-744484	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	114700	32.33	1.87	12	0.38	744.00	12856.00	31500	20240115	-23.65	17970	20231031	33.83	31500	-23.65	20240115	23200	3.66	20240417	31500	-23.65	20240115	17970	33.83	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
119	20240509	110938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24400	-1200	5	-4.69	32482319100	1321719	97.52	25700	25750	24300	33250	17950	25600	24575.81	16.76	0	-480259	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	116369	32.80	1.90	12	0.28	744.00	12856.00	31500	20240115	-22.54	17970	20231031	35.78	31500	-22.54	20240115	23200	5.17	20240417	31500	-22.54	20240115	17970	35.78	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
120	20240509	100943	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24450	-1150	5	-4.49	26376459900	1071565	79.06	25700	25750	24300	33250	17950	25600	24614.89	16.76	0	-417562	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	116607	32.86	1.90	12	0.22	744.00	12856.00	31500	20240115	-22.38	17970	20231031	36.06	31500	-22.38	20240115	23200	5.39	20240417	31500	-22.38	20240115	17970	36.06	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
121	20240509	090941	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24900	-700	5	-2.73	5827342400	232689	17.17	25700	25750	24750	33250	17950	25600	25043.48	16.76	0	-86954	26766	26182	25766	25182	24766	25975	24975	23846	7650	5000	18940	50	1	476921137	118753	33.47	1.94	12	0.05	744.00	12856.00	31500	20240115	-20.95	17970	20231031	38.56	31500	-20.95	20240115	23200	7.33	20240417	31500	-20.95	20240115	17970	38.56	20231031	0.28	N	323410	5000	23846 억		79926575	N	N	7065	N	00	N
122	20240508	160933	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25600	-250	5	-0.97	21574636000	838080	79.54	26150	26350	25350	33600	18100	25850	25743.04	16.78	0	26598	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	122092	34.41	1.99	12	0.18	744.00	12856.00	31500	20240115	-18.73	17970	20231031	42.46	31500	-18.73	20240115	23200	10.34	20240417	31500	-18.73	20240115	17970	42.46	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	7065	N	00	N
123	20240508	150937	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25600	-250	5	-0.97	19412158800	753710	71.53	26150	26350	25350	33600	18100	25850	25755.45	16.78	0	17396	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	122092	34.41	1.99	12	0.16	744.00	12856.00	31500	20240115	-18.73	17970	20231031	42.46	31500	-18.73	20240115	23200	10.34	20240417	31500	-18.73	20240115	17970	42.46	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
124	20240508	140931	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25650	-200	5	-0.77	16629773150	645273	61.24	26150	26350	25350	33600	18100	25850	25771.67	16.78	0	-6403	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	122330	34.48	2.00	12	0.14	744.00	12856.00	31500	20240115	-18.57	17970	20231031	42.74	31500	-18.57	20240115	23200	10.56	20240417	31500	-18.57	20240115	17970	42.74	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
125	20240508	130929	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25400	-450	5	-1.74	15126417650	586480	55.66	26150	26350	25350	33600	18100	25850	25791.86	16.78	0	-19127	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	121138	34.14	1.98	12	0.12	744.00	12856.00	31500	20240115	-19.37	17970	20231031	41.35	31500	-19.37	20240115	23200	9.48	20240417	31500	-19.37	20240115	17970	41.35	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
126	20240508	120927	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25500	-350	5	-1.35	13338766800	516439	49.01	26150	26350	25350	33600	18100	25850	25828.34	16.78	0	-20752	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	121615	34.27	1.98	12	0.11	744.00	12856.00	31500	20240115	-19.05	17970	20231031	41.90	31500	-19.05	20240115	23200	9.91	20240417	31500	-19.05	20240115	17970	41.90	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
127	20240508	111008	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25500	-350	5	-1.35	12047029350	465740	44.20	26150	26350	25350	33600	18100	25850	25866.43	16.78	0	-25639	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	121615	34.27	1.98	12	0.10	744.00	12856.00	31500	20240115	-19.05	17970	20231031	41.90	31500	-19.05	20240115	23200	9.91	20240417	31500	-19.05	20240115	17970	41.90	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
128	20240508	100939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25900	50	2	0.19	7941987550	305596	29.00	26150	26350	25700	33600	18100	25850	25988.59	16.78	0	-14606	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	123523	34.81	2.01	12	0.06	744.00	12856.00	31500	20240115	-17.78	17970	20231031	44.13	31500	-17.78	20240115	23200	11.64	20240417	31500	-17.78	20240115	17970	44.13	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
129	20240508	090943	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25750	-100	5	-0.39	4795454400	183945	17.46	26150	26350	25700	33600	18100	25850	26070.24	16.78	0	-18469	26516	26182	25766	25432	25016	26350	25600	23846	7750	5000	19120	50	1	476921137	122807	34.61	2.00	12	0.04	744.00	12856.00	31500	20240115	-18.25	17970	20231031	43.29	31500	-18.25	20240115	23200	10.99	20240417	31500	-18.25	20240115	17970	43.29	20231031	0.28	N	323410	5000	23846 억		80045220	N	N	1970	N	00	N
130	20240503	161001	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	500	2	2.02	14865780650	587475	91.59	25100	25450	25100	32200	17400	24800	25304.54	16.82	0	190717	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120661	34.01	1.97	12	0.12	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	23200	9.05	20240417	31500	-19.68	20240115	17970	40.79	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	2228	N	00	N
131	20240503	151000	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25250	450	2	1.81	13709305900	541759	84.46	25100	25450	25100	32200	17400	24800	25305.18	16.82	0	174950	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120423	33.94	1.96	12	0.11	744.00	12856.00	31500	20240115	-19.84	17970	20231031	40.51	31500	-19.84	20240115	23200	8.84	20240417	31500	-19.84	20240115	17970	40.51	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
132	20240503	141002	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25400	600	2	2.42	11554954400	456671	71.20	25100	25450	25100	32200	17400	24800	25302.58	16.82	0	150238	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	121138	34.14	1.98	12	0.10	744.00	12856.00	31500	20240115	-19.37	17970	20231031	41.35	31500	-19.37	20240115	23200	9.48	20240417	31500	-19.37	20240115	17970	41.35	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
133	20240503	131002	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25400	600	2	2.42	9594882050	379547	59.17	25100	25400	25100	32200	17400	24800	25279.83	16.82	0	120603	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	121138	34.14	1.98	12	0.08	744.00	12856.00	31500	20240115	-19.37	17970	20231031	41.35	31500	-19.37	20240115	23200	9.48	20240417	31500	-19.37	20240115	17970	41.35	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
134	20240503	120959	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	500	2	2.02	8433185650	333718	52.03	25100	25400	25100	32200	17400	24800	25270.40	16.82	0	103173	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120661	34.01	1.97	12	0.07	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	23200	9.05	20240417	31500	-19.68	20240115	17970	40.79	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
135	20240503	110958	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25250	450	2	1.81	7077581850	280059	43.66	25100	25400	25100	32200	17400	24800	25271.75	16.82	0	80742	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120423	33.94	1.96	12	0.06	744.00	12856.00	31500	20240115	-19.84	17970	20231031	40.51	31500	-19.84	20240115	23200	8.84	20240417	31500	-19.84	20240115	17970	40.51	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
136	20240503	100954	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25300	500	2	2.02	4930072950	195013	30.40	25100	25400	25100	32200	17400	24800	25280.74	16.82	0	65694	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120661	34.01	1.97	12	0.04	744.00	12856.00	31500	20240115	-19.68	17970	20231031	40.79	31500	-19.68	20240115	23200	9.05	20240417	31500	-19.68	20240115	17970	40.79	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
137	20240503	090950	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	25250	450	2	1.81	2038830450	80713	12.58	25100	25400	25100	32200	17400	24800	25260.25	16.82	0	42473	25466	25132	24616	24282	23766	25300	24450	23846	7400	5000	18350	50	1	476921137	120423	33.94	1.96	12	0.02	744.00	12856.00	31500	20240115	-19.84	17970	20231031	40.51	31500	-19.84	20240115	23200	8.84	20240417	31500	-19.84	20240115	17970	40.51	20231031	0.29	N	323410	5000	23846 억		80213308	N	N	4402	N	00	N
138	20240502	160944	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	-300	5	-1.20	15800236350	638435	96.37	24700	24950	24100	32600	17600	25100	24748.17	16.81	0	147383	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118276	33.33	1.93	12	0.13	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	23200	6.90	20240417	31500	-21.27	20240115	17970	38.01	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	4402	N	00	N
139	20240502	150951	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	-350	5	-1.39	13915504200	562487	84.91	24700	24900	24100	32600	17600	25100	24739.13	16.81	0	118677	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118038	33.27	1.93	12	0.12	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
140	20240502	140946	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24750	-350	5	-1.39	12402792450	501529	75.71	24700	24900	24100	32600	17600	25100	24729.83	16.81	0	97012	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118038	33.27	1.93	12	0.11	744.00	12856.00	31500	20240115	-21.43	17970	20231031	37.73	31500	-21.43	20240115	23200	6.68	20240417	31500	-21.43	20240115	17970	37.73	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
141	20240502	130941	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	-300	5	-1.20	10562496550	427357	64.51	24700	24900	24100	32600	17600	25100	24715.70	16.81	0	76276	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118276	33.33	1.93	12	0.09	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	23200	6.90	20240417	31500	-21.27	20240115	17970	38.01	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
142	20240502	120941	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24700	-400	5	-1.59	8966353000	362954	54.79	24700	24900	24100	32600	17600	25100	24703.63	16.81	0	54942	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	117800	33.20	1.92	12	0.08	744.00	12856.00	31500	20240115	-21.59	17970	20231031	37.45	31500	-21.59	20240115	23200	6.47	20240417	31500	-21.59	20240115	17970	37.45	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
143	20240502	110939	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	-250	5	-1.00	7512545600	304053	45.90	24700	24900	24100	32600	17600	25100	24707.78	16.81	0	42666	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118515	33.40	1.93	12	0.06	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	23200	7.11	20240417	31500	-21.11	20240115	17970	38.29	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
144	20240502	100938	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24800	-300	5	-1.20	5993445900	242829	36.65	24700	24900	24100	32600	17600	25100	24681.44	16.81	0	15380	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118276	33.33	1.93	12	0.05	744.00	12856.00	31500	20240115	-21.27	17970	20231031	38.01	31500	-21.27	20240115	23200	6.90	20240417	31500	-21.27	20240115	17970	38.01	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N
145	20240502	090935	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	24850	-250	5	-1.00	2615631900	106561	16.09	24700	24850	24100	32600	17600	25100	24544.92	16.81	0	-16847	25466	25282	25066	24882	24666	25375	24975	23846	7500	5000	18570	50	1	476921137	118515	33.40	1.93	12	0.02	744.00	12856.00	31500	20240115	-21.11	17970	20231031	38.29	31500	-21.11	20240115	23200	7.11	20240417	31500	-21.11	20240115	17970	38.29	20231031	0.29	N	323410	5000	23846 억		80192042	N	N	1181	N	00	N