KissMeData/000150/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	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	2000	2	0.98	32422401700	158693	89.70	206000	212500	199000	265000	143000	204000	204308.36	18.99	0	-7300	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	34039	-11.36	2.44	12	0.96	-18133.00	84487.00	225500	20240529	-8.65	72100	20231027	185.71	225500	-8.65	20240529	78300	163.09	20240119	225500	-8.65	20240529	72100	185.71	20231027	0.70	N	000150	5000	992 억		3138370	N	N	477	N	00	N
3	20240531	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	500	2	0.25	27662881200	135599	76.65	206000	212500	199000	265000	143000	204000	204005.06	18.99	0	-5765	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33791	-11.28	2.42	12	0.82	-18133.00	84487.00	225500	20240529	-9.31	72100	20231027	183.63	225500	-9.31	20240529	78300	161.17	20240119	225500	-9.31	20240529	72100	183.63	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
4	20240531	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206500	2500	2	1.23	23479931700	115163	65.10	206000	212500	199000	265000	143000	204000	203884.25	18.99	0	-9791	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	34122	-11.39	2.44	12	0.70	-18133.00	84487.00	225500	20240529	-8.43	72100	20231027	186.41	225500	-8.43	20240529	78300	163.73	20240119	225500	-8.43	20240529	72100	186.41	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
5	20240531	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	500	2	0.25	20480481700	100570	56.85	206000	212500	199000	265000	143000	204000	203643.74	18.99	0	-12493	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33791	-11.28	2.42	12	0.61	-18133.00	84487.00	225500	20240529	-9.31	72100	20231027	183.63	225500	-9.31	20240529	78300	161.17	20240119	225500	-9.31	20240529	72100	183.63	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
6	20240531	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-3500	5	-1.72	17081116200	83901	47.43	206000	212500	199000	265000	143000	204000	203586.13	18.99	0	-10287	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33130	-11.06	2.37	12	0.51	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
7	20240531	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-3500	5	-1.72	14916109300	73103	41.32	206000	212500	199000	265000	143000	204000	204042.42	18.99	0	-10924	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33130	-11.06	2.37	12	0.44	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
8	20240531	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202000	-2000	5	-0.98	9858253700	47972	27.12	206000	212500	199300	265000	143000	204000	205502.89	18.99	0	-9573	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33378	-11.14	2.39	12	0.29	-18133.00	84487.00	225500	20240529	-10.42	72100	20231027	180.17	225500	-10.42	20240529	78300	157.98	20240119	225500	-10.42	20240529	72100	180.17	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
9	20240531	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205500	1500	2	0.74	650044500	3143	1.78	206000	209000	205500	265000	143000	204000	206903.30	18.99	0	554	216333	210166	203333	197166	190333	206750	193750	993	61000	5000	142800	500	1	16523835	33956	-11.33	2.43	12	0.02	-18133.00	84487.00	225500	20240529	-8.87	72100	20231027	185.02	225500	-8.87	20240529	78300	162.45	20240119	225500	-8.87	20240529	72100	185.02	20231027	0.70	N	000150	5000	992 억		3138370	N	N	107	N	00	N
10	20240530	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204000	-6500	5	-3.09	35718295400	176257	101.74	205500	209500	196500	273500	147500	210500	202645.50	18.92	0	2955	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	33709	-11.25	2.41	12	1.07	-18133.00	84487.00	225500	20240529	-9.53	72100	20231027	182.94	225500	-9.53	20240529	78300	160.54	20240119	225500	-9.53	20240529	72100	182.94	20231027	0.70	N	000150	5000	992 억		3125989	N	N	107	N	00	N
11	20240530	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	-4500	5	-2.14	33241674900	164198	94.78	205500	209500	196500	273500	147500	210500	202448.08	18.92	0	6208	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	34039	-11.36	2.44	12	0.99	-18133.00	84487.00	225500	20240529	-8.65	72100	20231027	185.71	225500	-8.65	20240529	78300	163.09	20240119	225500	-8.65	20240529	72100	185.71	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
12	20240530	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	-6000	5	-2.85	26847393400	133176	76.87	205500	209500	196500	273500	147500	210500	201592.46	18.92	0	10179	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	33791	-11.28	2.42	12	0.81	-18133.00	84487.00	225500	20240529	-9.31	72100	20231027	183.63	225500	-9.31	20240529	78300	161.17	20240119	225500	-9.31	20240529	72100	183.63	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
13	20240530	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-8000	5	-3.80	23475816400	116462	67.23	205500	209500	196500	273500	147500	210500	201573.91	18.92	0	10029	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	33461	-11.17	2.40	12	0.70	-18133.00	84487.00	225500	20240529	-10.20	72100	20231027	180.86	225500	-10.20	20240529	78300	158.62	20240119	225500	-10.20	20240529	72100	180.86	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
14	20240530	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-8000	5	-3.80	21762086900	108019	62.35	205500	209500	196500	273500	147500	210500	201464.27	18.92	0	8837	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	33461	-11.17	2.40	12	0.65	-18133.00	84487.00	225500	20240529	-10.20	72100	20231027	180.86	225500	-10.20	20240529	78300	158.62	20240119	225500	-10.20	20240529	72100	180.86	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
15	20240530	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	198100	-12400	5	-5.89	17744645400	88027	50.81	205500	209500	196500	273500	147500	210500	201580.53	18.92	0	4440	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	100	1	16523835	32734	-10.92	2.34	12	0.53	-18133.00	84487.00	225500	20240529	-12.15	72100	20231027	174.76	225500	-12.15	20240529	78300	153.00	20240119	225500	-12.15	20240529	72100	174.76	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
16	20240530	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-10000	5	-4.75	10037604000	49253	28.43	205500	209500	199600	273500	147500	210500	203795.03	18.92	0	4932	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	33130	-11.06	2.37	12	0.30	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
17	20240530	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	-3000	5	-1.43	859383500	4170	2.41	205500	208500	204000	273500	147500	210500	206073.37	18.92	0	2069	233833	222166	213833	202166	193833	218000	198000	993	63000	5000	147350	500	1	16523835	34287	-11.44	2.46	12	0.03	-18133.00	84487.00	225500	20240529	-7.98	72100	20231027	187.79	225500	-7.98	20240529	78300	165.01	20240119	225500	-7.98	20240529	72100	187.79	20231027	0.70	N	000150	5000	992 억		3125989	N	N	419	N	00	N
18	20240529	160103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	210500	-9500	5	-4.32	36729891000	172427	73.02	220500	225500	205500	286000	154000	220000	213006.10	18.99	0	-17424	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34783	-11.61	2.49	12	1.04	-18133.00	84487.00	225500	20240529	-6.65	72100	20231027	191.96	225500	-6.65	20240529	78300	168.84	20240119	225500	-6.65	20240529	72100	191.96	20231027	0.74	N	000150	5000	992 억		3138656	N	N	419	N	00	N
19	20240529	150103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	211500	-8500	5	-3.86	33853638500	158772	67.23	220500	225500	205500	286000	154000	220000	213208.67	18.99	0	-16598	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34948	-11.66	2.50	12	0.96	-18133.00	84487.00	225500	20240529	-6.21	72100	20231027	193.34	225500	-6.21	20240529	78300	170.11	20240119	225500	-6.21	20240529	72100	193.34	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
20	20240529	140103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	210000	-10000	5	-4.55	29986295500	140486	59.49	220500	225500	205500	286000	154000	220000	213432.60	18.99	0	-11675	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34700	-11.58	2.49	12	0.85	-18133.00	84487.00	225500	20240529	-6.87	72100	20231027	191.26	225500	-6.87	20240529	78300	168.20	20240119	225500	-6.87	20240529	72100	191.26	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
21	20240529	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	208500	-11500	5	-5.23	24664181000	114866	48.64	220500	225500	207500	286000	154000	220000	214707.28	18.99	0	-12021	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34452	-11.50	2.47	12	0.70	-18133.00	84487.00	225500	20240529	-7.54	72100	20231027	189.18	225500	-7.54	20240529	78300	166.28	20240119	225500	-7.54	20240529	72100	189.18	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
22	20240529	120103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	209000	-11000	5	-5.00	22363216500	103835	43.97	220500	225500	208000	286000	154000	220000	215358.99	18.99	0	-12218	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34535	-11.53	2.47	12	0.63	-18133.00	84487.00	225500	20240529	-7.32	72100	20231027	189.88	225500	-7.32	20240529	78300	166.92	20240119	225500	-7.32	20240529	72100	189.88	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
23	20240529	110103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	211500	-8500	5	-3.86	17902806000	82542	34.95	220500	225500	210000	286000	154000	220000	216881.77	18.99	0	-9865	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	34948	-11.66	2.50	12	0.50	-18133.00	84487.00	225500	20240529	-6.21	72100	20231027	193.34	225500	-6.21	20240529	78300	170.11	20240119	225500	-6.21	20240529	72100	193.34	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
24	20240529	100103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	213500	-6500	5	-2.95	13654250000	62537	26.48	220500	225500	213000	286000	154000	220000	218330.60	18.99	0	-10357	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	35278	-11.77	2.53	12	0.38	-18133.00	84487.00	225500	20240529	-5.32	72100	20231027	196.12	225500	-5.32	20240529	78300	172.67	20240119	225500	-5.32	20240529	72100	196.12	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
25	20240529	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	218000	-2000	5	-0.91	1658855000	7540	3.19	220500	220500	218000	286000	154000	220000	220007.60	18.99	0	-3887	236666	228332	216166	207832	195666	232500	212000	993	66000	5000	154000	500	1	16523835	36022	-12.02	2.58	12	0.05	-18133.00	84487.00	224500	20240528	-2.90	72100	20231027	202.36	224500	-2.90	20240528	78300	178.42	20240119	224500	-2.90	20240528	72100	202.36	20231027	0.74	N	000150	5000	992 억		3138656	N	N	280	N	00	N
26	20240528	160103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	220000	13500	2	6.54	50419955500	232908	73.88	213000	224500	204000	268000	145000	206500	216478.89	18.94	0	2292	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	36352	-12.13	2.60	12	1.41	-18133.00	84487.00	224500	20240528	-2.00	72100	20231027	205.13	224500	-2.00	20240528	78300	180.97	20240119	224500	-2.00	20240528	72100	205.13	20231027	0.74	N	000150	5000	992 억		3130263	N	N	280	N	00	N
27	20240528	150103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	220500	14000	2	6.78	46820597000	216556	68.70	213000	224500	204000	268000	145000	206500	216205.58	18.94	0	2759	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	36435	-12.16	2.61	12	1.31	-18133.00	84487.00	224500	20240528	-1.78	72100	20231027	205.83	224500	-1.78	20240528	78300	181.61	20240119	224500	-1.78	20240528	72100	205.83	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
28	20240528	140103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	221000	14500	2	7.02	37000652000	172252	54.64	213000	224000	204000	268000	145000	206500	214805.45	18.94	0	10009	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	36518	-12.19	2.62	12	1.04	-18133.00	84487.00	224000	20240528	-1.34	72100	20231027	206.52	224000	-1.34	20240528	78300	182.25	20240119	224000	-1.34	20240528	72100	206.52	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
29	20240528	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	219000	12500	2	6.05	29528202000	138119	43.82	213000	224000	204000	268000	145000	206500	213788.23	18.94	0	3821	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	36187	-12.08	2.59	12	0.84	-18133.00	84487.00	224000	20240528	-2.23	72100	20231027	203.74	224000	-2.23	20240528	78300	179.69	20240119	224000	-2.23	20240528	72100	203.74	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
30	20240528	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210000	3500	2	1.69	13842467500	66123	20.98	213000	214000	204000	268000	145000	206500	209344.30	18.94	0	-2320	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	34700	-11.58	2.49	12	0.40	-18133.00	84487.00	218500	20240527	-3.89	72100	20231027	191.26	218500	-3.89	20240527	78300	168.20	20240119	218500	-3.89	20240527	72100	191.26	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
31	20240528	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209000	2500	2	1.21	12455204500	59488	18.87	213000	214000	204000	268000	145000	206500	209373.49	18.94	0	-3145	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	34535	-11.53	2.47	12	0.36	-18133.00	84487.00	218500	20240527	-4.35	72100	20231027	189.88	218500	-4.35	20240527	78300	166.92	20240119	218500	-4.35	20240527	72100	189.88	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
32	20240528	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	3000	2	1.45	9645294000	46075	14.62	213000	214000	204000	268000	145000	206500	209339.11	18.94	0	-7072	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	34617	-11.55	2.48	12	0.28	-18133.00	84487.00	218500	20240527	-4.12	72100	20231027	190.57	218500	-4.12	20240527	78300	167.56	20240119	218500	-4.12	20240527	72100	190.57	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
33	20240528	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211500	5000	2	2.42	1417335000	6687	2.12	213000	213000	209500	268000	145000	206500	211955.42	18.94	0	-2224	225500	216000	209000	199500	192500	212500	196000	993	61500	5000	144550	500	1	16523835	34948	-11.66	2.50	12	0.04	-18133.00	84487.00	218500	20240527	-3.20	72100	20231027	193.34	218500	-3.20	20240527	78300	170.11	20240119	218500	-3.20	20240527	72100	193.34	20231027	0.74	N	000150	5000	992 억		3130263	N	N	362	N	00	N
34	20240527	160103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	206500	16800	2	8.86	65563650800	314379	225.82	208500	218500	202000	246500	132800	189700	208562.28	18.96	0	-1304	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	34122	-11.39	2.44	12	1.90	-18133.00	84487.00	218500	20240527	-5.49	72100	20231027	186.41	218500	-5.49	20240527	78300	163.73	20240119	218500	-5.49	20240527	72100	186.41	20231027	0.74	N	000150	5000	992 억		3132723	N	N	362	N	00	N
35	20240527	150102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	205000	15300	2	8.07	62414496800	299148	214.88	208500	218500	202000	246500	132800	189700	208653.15	18.96	0	-1224	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	33874	-11.31	2.43	12	1.81	-18133.00	84487.00	218500	20240527	-6.18	72100	20231027	184.33	218500	-6.18	20240527	78300	161.81	20240119	218500	-6.18	20240527	72100	184.33	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
36	20240527	140103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	206500	16800	2	8.86	54391011300	259832	186.64	208500	218500	203500	246500	132800	189700	209346.13	18.96	0	-5273	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	34122	-11.39	2.44	12	1.57	-18133.00	84487.00	218500	20240527	-5.49	72100	20231027	186.41	218500	-5.49	20240527	78300	163.73	20240119	218500	-5.49	20240527	72100	186.41	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
37	20240527	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	208000	18300	2	9.65	48024357800	229308	164.71	208500	218500	203500	246500	132800	189700	209448.38	18.96	0	-6615	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	34370	-11.47	2.46	12	1.39	-18133.00	84487.00	218500	20240527	-4.81	72100	20231027	188.49	218500	-4.81	20240527	78300	165.64	20240119	218500	-4.81	20240527	72100	188.49	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
38	20240527	120103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	204500	14800	2	7.80	45044505300	214799	154.29	208500	218500	204000	246500	132800	189700	209723.46	18.96	0	-7014	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	33791	-11.28	2.42	12	1.30	-18133.00	84487.00	218500	20240527	-6.41	72100	20231027	183.63	218500	-6.41	20240527	78300	161.17	20240119	218500	-6.41	20240527	72100	183.63	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
39	20240527	110103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	208500	18800	2	9.91	38964986300	185495	133.24	208500	218500	204000	246500	132800	189700	210080.81	18.96	0	-2978	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	34452	-11.50	2.47	12	1.12	-18133.00	84487.00	218500	20240527	-4.58	72100	20231027	189.18	218500	-4.58	20240527	78300	166.28	20240119	218500	-4.58	20240527	72100	189.18	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
40	20240527	100103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	209000	19300	2	10.17	31182955300	148657	106.78	208500	218500	204000	246500	132800	189700	209790.68	18.96	0	-4484	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	34535	-11.53	2.47	12	0.90	-18133.00	84487.00	218500	20240527	-4.35	72100	20231027	189.88	218500	-4.35	20240527	78300	166.92	20240119	218500	-4.35	20240527	72100	189.88	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
41	20240527	090103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	214500	24800	2	13.07	6585839800	31215	22.42	208500	218500	208500	246500	132800	189700	211116.28	18.96	0	1223	202900	196300	190700	184100	178500	193500	181300	993	56800	5000	132790	500	1	16523835	35444	-11.83	2.54	12	0.19	-18133.00	84487.00	218500	20240527	-1.83	72100	20231027	197.50	218500	-1.83	20240527	78300	173.95	20240119	218500	-1.83	20240527	72100	197.50	20231027	0.74	N	000150	5000	992 억		3132723	N	N	193	N	00	N
42	20240524	160102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189700	-3700	5	-1.91	26368939900	137391	32.62	193000	197300	185100	251000	135400	193400	191928.26	18.98	0	-11497	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31346	-10.46	2.25	12	0.83	-18133.00	84487.00	199500	20240523	-4.91	72100	20231027	163.11	199500	-4.91	20240523	78300	142.27	20240119	199500	-4.91	20240523	72100	163.11	20231027	0.70	N	000150	5000	992 억		3135775	N	N	193	N	00	N
43	20240524	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	190600	-2800	5	-1.45	24576139900	127956	30.38	193000	197300	185100	251000	135400	193400	192066.17	18.98	0	-11616	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31494	-10.51	2.26	12	0.77	-18133.00	84487.00	199500	20240523	-4.46	72100	20231027	164.36	199500	-4.46	20240523	78300	143.42	20240119	199500	-4.46	20240523	72100	164.36	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
44	20240524	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191900	-1500	5	-0.78	22377933600	116463	27.65	193000	197300	185100	251000	135400	193400	192145.31	18.98	0	-13494	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31709	-10.58	2.27	12	0.70	-18133.00	84487.00	199500	20240523	-3.81	72100	20231027	166.16	199500	-3.81	20240523	78300	145.08	20240119	199500	-3.81	20240523	72100	166.16	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
45	20240524	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193100	-300	5	-0.16	20010897000	104150	24.73	193000	197300	185100	251000	135400	193400	192134.25	18.98	0	-14671	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31908	-10.65	2.29	12	0.63	-18133.00	84487.00	199500	20240523	-3.21	72100	20231027	167.82	199500	-3.21	20240523	78300	146.62	20240119	199500	-3.21	20240523	72100	167.82	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
46	20240524	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193400	0	3	0.00	18661596900	97186	23.07	193000	197300	185100	251000	135400	193400	192018.10	18.98	0	-13737	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31957	-10.67	2.29	12	0.59	-18133.00	84487.00	199500	20240523	-3.06	72100	20231027	168.24	199500	-3.06	20240523	78300	147.00	20240119	199500	-3.06	20240523	72100	168.24	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
47	20240524	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197000	3600	2	1.86	16007741400	83534	19.83	193000	197300	185100	251000	135400	193400	191629.52	18.98	0	-12932	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	32552	-10.86	2.33	12	0.51	-18133.00	84487.00	199500	20240523	-1.25	72100	20231027	173.23	199500	-1.25	20240523	78300	151.60	20240119	199500	-1.25	20240523	72100	173.23	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
48	20240524	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191600	-1800	5	-0.93	10392522700	54636	12.97	193000	195300	185100	251000	135400	193400	190208.51	18.98	0	-14230	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31660	-10.57	2.27	12	0.33	-18133.00	84487.00	199500	20240523	-3.96	72100	20231027	165.74	199500	-3.96	20240523	78300	144.70	20240119	199500	-3.96	20240523	72100	165.74	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
49	20240524	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	189300	-4100	5	-2.12	766036800	3999	0.95	193000	193000	188000	251000	135400	193400	191514.18	18.98	0	-2222	207733	200566	192333	185166	176933	204150	188750	993	57600	5000	135380	100	1	16523835	31280	-10.44	2.24	12	0.02	-18133.00	84487.00	199500	20240523	-5.11	72100	20231027	162.55	199500	-5.11	20240523	78300	141.76	20240119	199500	-5.11	20240523	72100	162.55	20231027	0.70	N	000150	5000	992 억		3135775	N	N	213	N	00	N
50	20240523	160102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	193400	16000	2	9.02	80674854500	419787	116.80	184600	199500	184100	230500	124200	177400	192179.85	18.75	0	34899	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31957	-10.67	2.29	12	2.54	-18133.00	84487.00	199500	20240523	-3.06	72100	20231027	168.24	199500	-3.06	20240523	78300	147.00	20240119	199500	-3.06	20240523	72100	168.24	20231027	0.71	N	000150	5000	992 억		3097729	N	N	107	N	00	N
51	20240523	150103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	191700	14300	2	8.06	76824958500	399819	111.25	184600	199500	184100	230500	124200	177400	192149.38	18.75	0	33257	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31676	-10.57	2.27	12	2.42	-18133.00	84487.00	199500	20240523	-3.91	72100	20231027	165.88	199500	-3.91	20240523	78300	144.83	20240119	199500	-3.91	20240523	72100	165.88	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
52	20240523	140103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	189000	11600	2	6.54	71732906000	373083	103.81	184600	199500	184100	230500	124200	177400	192270.68	18.75	0	28634	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31230	-10.42	2.24	12	2.26	-18133.00	84487.00	199500	20240523	-5.26	72100	20231027	162.14	199500	-5.26	20240523	78300	141.38	20240119	199500	-5.26	20240523	72100	162.14	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
53	20240523	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	194700	17300	2	9.75	65630276000	341200	94.94	184600	199500	184100	230500	124200	177400	192351.38	18.75	0	25483	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	32172	-10.74	2.30	12	2.06	-18133.00	84487.00	199500	20240523	-2.41	72100	20231027	170.04	199500	-2.41	20240523	78300	148.66	20240119	199500	-2.41	20240523	72100	170.04	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
54	20240523	120102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	190800	13400	2	7.55	61185452400	318108	88.51	184600	199500	184100	230500	124200	177400	192341.81	18.75	0	22508	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31527	-10.52	2.26	12	1.93	-18133.00	84487.00	199500	20240523	-4.36	72100	20231027	164.63	199500	-4.36	20240523	78300	143.68	20240119	199500	-4.36	20240523	72100	164.63	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
55	20240523	110103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	190900	13500	2	7.61	56523215500	293857	81.76	184600	199500	184100	230500	124200	177400	192349.44	18.75	0	23632	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31544	-10.53	2.26	12	1.78	-18133.00	84487.00	199500	20240523	-4.31	72100	20231027	164.77	199500	-4.31	20240523	78300	143.81	20240119	199500	-4.31	20240523	72100	164.77	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
56	20240523	100102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	198200	20800	2	11.72	48181944700	250861	69.80	184600	199500	184100	230500	124200	177400	192066.36	18.75	0	28057	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	32750	-10.93	2.35	12	1.52	-18133.00	84487.00	199500	20240523	-0.65	72100	20231027	174.90	199500	-0.65	20240523	78300	153.13	20240119	199500	-0.65	20240523	72100	174.90	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
57	20240523	090102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	192100	14700	2	8.29	4624176600	24431	6.80	184600	195500	184100	230500	124200	177400	189275.45	18.75	0	4337	199200	188300	175700	164800	152200	193750	170250	993	53100	5000	124180	100	1	16523835	31742	-10.59	2.27	12	0.15	-18133.00	84487.00	195500	20240523	-1.74	72100	20231027	166.44	195500	-1.74	20240523	78300	145.34	20240119	195500	-1.74	20240523	72100	166.44	20231027	0.71	N	000150	5000	992 억		3097729	N	N	53	N	00	N
58	20240522	160102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	177400	13400	2	8.17	63936925000	358418	393.13	166300	186600	163100	213000	114800	164000	178387.01	18.70	0	25386	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	29313	-9.78	2.10	12	2.17	-18133.00	84487.00	186600	20240522	-4.93	72100	20231027	146.05	186600	-4.93	20240522	78300	126.56	20240119	186600	-4.93	20240522	72100	146.05	20231027	0.70	N	000150	5000	992 억		3090145	N	N	53	N	00	N
59	20240522	150102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	178000	14000	2	8.54	61776767400	346257	379.79	166300	186600	163100	213000	114800	164000	178413.05	18.70	0	25745	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	29412	-9.82	2.11	12	2.10	-18133.00	84487.00	186600	20240522	-4.61	72100	20231027	146.88	186600	-4.61	20240522	78300	127.33	20240119	186600	-4.61	20240522	72100	146.88	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
60	20240522	140103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	175800	11800	2	7.20	56864743900	318606	349.46	166300	186600	163100	213000	114800	164000	178479.83	18.70	0	22975	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	29049	-9.70	2.08	12	1.93	-18133.00	84487.00	186600	20240522	-5.79	72100	20231027	143.83	186600	-5.79	20240522	78300	124.52	20240119	186600	-5.79	20240522	72100	143.83	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
61	20240522	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	179600	15600	2	9.51	52422910500	293544	321.97	166300	186600	163100	213000	114800	164000	178586.21	18.70	0	24217	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	29677	-9.90	2.13	12	1.78	-18133.00	84487.00	186600	20240522	-3.75	72100	20231027	149.10	186600	-3.75	20240522	78300	129.37	20240119	186600	-3.75	20240522	72100	149.10	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
62	20240522	120102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	177600	13600	2	8.29	48472724100	271440	297.73	166300	186600	163100	213000	114800	164000	178576.20	18.70	0	23465	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	29346	-9.79	2.10	12	1.64	-18133.00	84487.00	186600	20240522	-4.82	72100	20231027	146.32	186600	-4.82	20240522	78300	126.82	20240119	186600	-4.82	20240522	72100	146.32	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
63	20240522	110103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	181800	17800	2	10.85	43548455600	243824	267.44	166300	186600	163100	213000	114800	164000	178606.11	18.70	0	26396	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	30040	-10.03	2.15	12	1.48	-18133.00	84487.00	186600	20240522	-2.57	72100	20231027	152.15	186600	-2.57	20240522	78300	132.18	20240119	186600	-2.57	20240522	72100	152.15	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
64	20240522	100103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	183300	19300	2	11.77	29560354600	167757	184.00	166300	183900	163100	213000	114800	164000	176209.37	18.70	0	22993	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	30288	-10.11	2.17	12	1.02	-18133.00	84487.00	183900	20240522	-0.33	72100	20231027	154.23	183900	-0.33	20240522	78300	134.10	20240119	183900	-0.33	20240522	72100	154.23	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
65	20240522	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	167800	3800	2	2.32	929760500	5523	6.06	166300	170000	163100	213000	114800	164000	168343.38	18.70	0	3515	171600	167800	165200	161400	158800	166500	160100	993	49000	5000	114800	100	1	16523835	27727	-9.25	1.99	12	0.03	-18133.00	84487.00	178200	20240329	-5.84	72100	20231027	132.73	178200	-5.84	20240329	78300	114.30	20240119	178200	-5.84	20240329	72100	132.73	20231027	0.70	N	000150	5000	992 억		3090145	N	N	38	N	00	N
66	20240521	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164000	1200	2	0.74	13159054600	79873	94.10	165000	169000	162600	211500	114000	162800	164750.31	18.67	0	-1756	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27099	-9.04	1.94	12	0.48	-18133.00	84487.00	178200	20240329	-7.97	72100	20231027	127.46	178200	-7.97	20240329	78300	109.45	20240119	178200	-7.97	20240329	72100	127.46	20231027	0.67	N	000150	5000	992 억		3085531	N	N	38	N	00	N
67	20240521	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164200	1400	2	0.86	11793262000	71543	84.28	165000	169000	162600	211500	114000	162800	164841.59	18.67	0	-1862	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27132	-9.06	1.94	12	0.43	-18133.00	84487.00	178200	20240329	-7.86	72100	20231027	127.74	178200	-7.86	20240329	78300	109.71	20240119	178200	-7.86	20240329	72100	127.74	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
68	20240521	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163800	1000	2	0.61	9974715500	60439	71.20	165000	169000	162600	211500	114000	162800	165037.73	18.67	0	-301	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27066	-9.03	1.94	12	0.37	-18133.00	84487.00	178200	20240329	-8.08	72100	20231027	127.18	178200	-8.08	20240329	78300	109.20	20240119	178200	-8.08	20240329	72100	127.18	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
69	20240521	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164900	2100	2	1.29	8577968900	51924	61.17	165000	169000	162600	211500	114000	162800	165202.39	18.67	0	-126	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27248	-9.09	1.95	12	0.31	-18133.00	84487.00	178200	20240329	-7.46	72100	20231027	128.71	178200	-7.46	20240329	78300	110.60	20240119	178200	-7.46	20240329	72100	128.71	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
70	20240521	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164300	1500	2	0.92	7392972000	44742	52.71	165000	169000	162600	211500	114000	162800	165235.62	18.67	0	328	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27149	-9.06	1.94	12	0.27	-18133.00	84487.00	178200	20240329	-7.80	72100	20231027	127.88	178200	-7.80	20240329	78300	109.83	20240119	178200	-7.80	20240329	72100	127.88	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
71	20240521	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164200	1400	2	0.86	6154542200	37211	43.84	165000	169000	162600	211500	114000	162800	165395.78	18.67	0	779	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27132	-9.06	1.94	12	0.23	-18133.00	84487.00	178200	20240329	-7.86	72100	20231027	127.74	178200	-7.86	20240329	78300	109.71	20240119	178200	-7.86	20240329	72100	127.74	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
72	20240521	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164900	2100	2	1.29	4319126700	26013	30.64	165000	169000	163900	211500	114000	162800	166037.24	18.67	0	2611	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27248	-9.09	1.95	12	0.16	-18133.00	84487.00	178200	20240329	-7.46	72100	20231027	128.71	178200	-7.46	20240329	78300	110.60	20240119	178200	-7.46	20240329	72100	128.71	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
73	20240521	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164400	1600	2	0.98	200047000	1215	1.43	165000	165000	163900	211500	114000	162800	164647.74	18.67	0	-201	168866	165832	163866	160832	158866	164850	159850	993	48700	5000	113960	100	1	16523835	27165	-9.07	1.95	12	0.01	-18133.00	84487.00	178200	20240329	-7.74	72100	20231027	128.02	178200	-7.74	20240329	78300	109.96	20240119	178200	-7.74	20240329	72100	128.02	20231027	0.67	N	000150	5000	992 억		3085531	N	N	98	N	00	N
74	20240517	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165000	-9700	5	-5.55	20666268000	124215	78.10	174000	174000	163000	227000	122300	174700	166378.47	18.88	0	-37019	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27264	-9.10	1.95	12	0.75	-18133.00	84487.00	178200	20240329	-7.41	72100	20231027	128.85	178200	-7.41	20240329	78300	110.73	20240119	178200	-7.41	20240329	72100	128.85	20231027	0.65	N	000150	5000	992 억		3120227	N	N	24	N	00	N
75	20240517	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164500	-10200	5	-5.84	19083798300	114603	72.06	174000	174000	163000	227000	122300	174700	166520.93	18.88	0	-33759	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27182	-9.07	1.95	12	0.69	-18133.00	84487.00	178200	20240329	-7.69	72100	20231027	128.16	178200	-7.69	20240329	78300	110.09	20240119	178200	-7.69	20240329	72100	128.16	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
76	20240517	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164300	-10400	5	-5.95	15743441100	94221	59.24	174000	174000	164100	227000	122300	174700	167090.58	18.88	0	-27289	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27149	-9.06	1.94	12	0.57	-18133.00	84487.00	178200	20240329	-7.80	72100	20231027	127.88	178200	-7.80	20240329	78300	109.83	20240119	178200	-7.80	20240329	72100	127.88	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
77	20240517	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164200	-10500	5	-6.01	13794621400	82390	51.80	174000	174000	164100	227000	122300	174700	167430.77	18.88	0	-25956	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27132	-9.06	1.94	12	0.50	-18133.00	84487.00	178200	20240329	-7.86	72100	20231027	127.74	178200	-7.86	20240329	78300	109.71	20240119	178200	-7.86	20240329	72100	127.74	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
78	20240517	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165800	-8900	5	-5.09	10962763400	65242	41.02	174000	174000	164800	227000	122300	174700	168032.30	18.88	0	-22245	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27397	-9.14	1.96	12	0.39	-18133.00	84487.00	178200	20240329	-6.96	72100	20231027	129.96	178200	-6.96	20240329	78300	111.75	20240119	178200	-6.96	20240329	72100	129.96	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
79	20240517	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166000	-8700	5	-4.98	7861975200	46528	29.26	174000	174000	165900	227000	122300	174700	168972.99	18.88	0	-17110	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27430	-9.15	1.96	12	0.28	-18133.00	84487.00	178200	20240329	-6.85	72100	20231027	130.24	178200	-6.85	20240329	78300	112.01	20240119	178200	-6.85	20240329	72100	130.24	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
80	20240517	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	168700	-6000	5	-3.43	4358183500	25600	16.10	174000	174000	167700	227000	122300	174700	170241.54	18.88	0	-11184	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	27876	-9.30	2.00	12	0.15	-18133.00	84487.00	178200	20240329	-5.33	72100	20231027	133.98	178200	-5.33	20240329	78300	115.45	20240119	178200	-5.33	20240329	72100	133.98	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
81	20240517	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	172700	-2000	5	-1.14	92580300	533	0.34	174000	174000	172700	227000	122300	174700	173696.62	18.88	0	-192	181100	177900	171700	168500	162300	179500	170100	993	52300	5000	122290	100	1	16523835	28537	-9.52	2.04	12	0.00	-18133.00	84487.00	178200	20240329	-3.09	72100	20231027	139.53	178200	-3.09	20240329	78300	120.56	20240119	178200	-3.09	20240329	72100	139.53	20231027	0.65	N	000150	5000	992 억		3120227	N	N	75	N	00	N
82	20240516	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	174700	11800	2	7.24	26975977000	157950	115.27	167100	174900	165500	211500	114100	162900	170778.94	18.95	0	42488	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	28867	-9.63	2.07	12	0.96	-18133.00	84487.00	178200	20240329	-1.96	72100	20231027	142.30	178200	-1.96	20240329	78300	123.12	20240119	178200	-1.96	20240329	72100	142.30	20231027	0.66	N	000150	5000	992 억		3131986	N	N	75	N	00	N
83	20240516	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	174500	11600	2	7.12	24974037400	146484	106.90	167100	174600	165500	211500	114100	162900	170489.87	18.95	0	38600	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	28834	-9.62	2.07	12	0.89	-18133.00	84487.00	178200	20240329	-2.08	72100	20231027	142.02	178200	-2.08	20240329	78300	122.86	20240119	178200	-2.08	20240329	72100	142.02	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
84	20240516	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	173800	10900	2	6.69	21465717000	126317	92.19	167100	174600	165500	211500	114100	162900	169935.30	18.95	0	35751	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	28718	-9.58	2.06	12	0.76	-18133.00	84487.00	178200	20240329	-2.47	72100	20231027	141.05	178200	-2.47	20240329	78300	121.97	20240119	178200	-2.47	20240329	72100	141.05	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
85	20240516	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	174100	11200	2	6.88	18067430200	106724	77.89	167100	174600	165500	211500	114100	162900	169291.16	18.95	0	35525	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	28768	-9.60	2.06	12	0.65	-18133.00	84487.00	178200	20240329	-2.30	72100	20231027	141.47	178200	-2.30	20240329	78300	122.35	20240119	178200	-2.30	20240329	72100	141.47	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
86	20240516	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	167900	5000	2	3.07	10162947000	60744	44.33	167100	169000	165500	211500	114100	162900	167307.83	18.95	0	15335	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	27744	-9.26	1.99	12	0.37	-18133.00	84487.00	178200	20240329	-5.78	72100	20231027	132.87	178200	-5.78	20240329	78300	114.43	20240119	178200	-5.78	20240329	72100	132.87	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
87	20240516	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	167500	4600	2	2.82	8862128900	52983	38.67	167100	169000	165500	211500	114100	162900	167263.63	18.95	0	12340	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	27677	-9.24	1.98	12	0.32	-18133.00	84487.00	178200	20240329	-6.00	72100	20231027	132.32	178200	-6.00	20240329	78300	113.92	20240119	178200	-6.00	20240329	72100	132.32	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
88	20240516	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166700	3800	2	2.33	5096376000	30522	22.27	167100	169000	165500	211500	114100	162900	166973.85	18.95	0	5984	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	27545	-9.19	1.97	12	0.18	-18133.00	84487.00	178200	20240329	-6.45	72100	20231027	131.21	178200	-6.45	20240329	78300	112.90	20240119	178200	-6.45	20240329	72100	131.21	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
89	20240516	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166700	3800	2	2.33	949793200	5666	4.14	167100	169000	166100	211500	114100	162900	167630.29	18.95	0	2378	172433	167666	165233	160466	158033	166450	159250	993	48600	5000	114030	100	1	16523835	27545	-9.19	1.97	12	0.03	-18133.00	84487.00	178200	20240329	-6.45	72100	20231027	131.21	178200	-6.45	20240329	78300	112.90	20240119	178200	-6.45	20240329	72100	131.21	20231027	0.66	N	000150	5000	992 억		3131986	N	N	480	N	00	N
90	20240514	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	162900	-7500	5	-4.40	22381810600	135935	90.36	170000	170000	162800	221500	119300	170400	164648.22	19.03	0	-46411	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	26917	-8.98	1.93	12	0.82	-18133.00	84487.00	178200	20240329	-8.59	72100	20231027	125.94	178200	-8.59	20240329	78300	108.05	20240119	178200	-8.59	20240329	72100	125.94	20231027	0.67	N	000150	5000	992 억		3144729	N	N	480	N	00	N
91	20240514	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163200	-7200	5	-4.23	20076682400	121796	80.96	170000	170000	162800	221500	119300	170400	164832.80	19.03	0	-42099	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	26967	-9.00	1.93	12	0.74	-18133.00	84487.00	178200	20240329	-8.42	72100	20231027	126.35	178200	-8.42	20240329	78300	108.43	20240119	178200	-8.42	20240329	72100	126.35	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
92	20240514	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163900	-6500	5	-3.81	16651479000	100807	67.01	170000	170000	162800	221500	119300	170400	165175.19	19.03	0	-39298	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	27083	-9.04	1.94	12	0.61	-18133.00	84487.00	178200	20240329	-8.02	72100	20231027	127.32	178200	-8.02	20240329	78300	109.32	20240119	178200	-8.02	20240329	72100	127.32	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
93	20240514	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165000	-5400	5	-3.17	14519767200	87851	58.40	170000	170000	162800	221500	119300	170400	165269.78	19.03	0	-35644	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	27264	-9.10	1.95	12	0.53	-18133.00	84487.00	178200	20240329	-7.41	72100	20231027	128.85	178200	-7.41	20240329	78300	110.73	20240119	178200	-7.41	20240329	72100	128.85	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
94	20240514	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163000	-7400	5	-4.34	12540920100	75781	50.38	170000	170000	162800	221500	119300	170400	165480.73	19.03	0	-33653	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	26934	-8.99	1.93	12	0.46	-18133.00	84487.00	178200	20240329	-8.53	72100	20231027	126.07	178200	-8.53	20240329	78300	108.17	20240119	178200	-8.53	20240329	72100	126.07	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
95	20240514	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165700	-4700	5	-2.76	8501806300	51130	33.99	170000	170000	164400	221500	119300	170400	166267.97	19.03	0	-20418	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	27380	-9.14	1.96	12	0.31	-18133.00	84487.00	178200	20240329	-7.01	72100	20231027	129.82	178200	-7.01	20240329	78300	111.62	20240119	178200	-7.01	20240329	72100	129.82	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
96	20240514	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166000	-4400	5	-2.58	4672004800	27979	18.60	170000	170000	164600	221500	119300	170400	166966.97	19.03	0	-10864	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	27430	-9.15	1.96	12	0.17	-18133.00	84487.00	178200	20240329	-6.85	72100	20231027	130.24	178200	-6.85	20240329	78300	112.01	20240119	178200	-6.85	20240329	72100	130.24	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
97	20240514	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	168600	-1800	5	-1.06	177837600	1047	0.70	170000	170000	168400	221500	119300	170400	169779.13	19.03	0	-313	178133	174266	168133	164266	158133	176200	166200	993	51100	5000	119280	100	1	16523835	27859	-9.30	2.00	12	0.01	-18133.00	84487.00	178200	20240329	-5.39	72100	20231027	133.84	178200	-5.39	20240329	78300	115.33	20240119	178200	-5.39	20240329	72100	133.84	20231027	0.67	N	000150	5000	992 억		3144729	N	N	87	N	00	N
98	20240513	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	170400	9100	2	5.64	25064752600	149174	170.79	162900	172000	162000	209500	113000	161300	168022.02	18.87	0	13860	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	28157	-9.40	2.02	12	0.90	-18133.00	84487.00	178200	20240329	-4.38	72100	20231027	136.34	178200	-4.38	20240329	78300	117.62	20240119	178200	-4.38	20240329	72100	136.34	20231027	0.70	N	000150	5000	992 억		3117575	N	N	87	N	00	N
99	20240513	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	170200	8900	2	5.52	22811597800	135938	155.64	162900	172000	162000	209500	113000	161300	167808.84	18.87	0	13749	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	28124	-9.39	2.01	12	0.82	-18133.00	84487.00	178200	20240329	-4.49	72100	20231027	136.06	178200	-4.49	20240329	78300	117.37	20240119	178200	-4.49	20240329	72100	136.06	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
100	20240513	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	170300	9000	2	5.58	19381903500	115752	132.53	162900	172000	162000	209500	113000	161300	167443.36	18.87	0	17389	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	28140	-9.39	2.02	12	0.70	-18133.00	84487.00	178200	20240329	-4.43	72100	20231027	136.20	178200	-4.43	20240329	78300	117.50	20240119	178200	-4.43	20240329	72100	136.20	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
101	20240513	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	168900	7600	2	4.71	16341744700	97868	112.05	162900	172000	162000	209500	113000	161300	166977.41	18.87	0	17142	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	27909	-9.31	2.00	12	0.59	-18133.00	84487.00	178200	20240329	-5.22	72100	20231027	134.26	178200	-5.22	20240329	78300	115.71	20240119	178200	-5.22	20240329	72100	134.26	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
102	20240513	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	168900	7600	2	4.71	12068586200	72689	83.22	162900	169000	162000	209500	113000	161300	166030.43	18.87	0	11330	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	27909	-9.31	2.00	12	0.44	-18133.00	84487.00	178200	20240329	-5.22	72100	20231027	134.26	178200	-5.22	20240329	78300	115.71	20240119	178200	-5.22	20240329	72100	134.26	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
103	20240513	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166200	4900	2	3.04	7633856800	46244	52.95	162900	167000	162000	209500	113000	161300	165077.78	18.87	0	5671	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	27463	-9.17	1.97	12	0.28	-18133.00	84487.00	178200	20240329	-6.73	72100	20231027	130.51	178200	-6.73	20240329	78300	112.26	20240119	178200	-6.73	20240329	72100	130.51	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
104	20240513	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163300	2000	2	1.24	5470119800	33100	37.90	162900	167000	162000	209500	113000	161300	165260.42	18.87	0	4168	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	26983	-9.01	1.93	12	0.20	-18133.00	84487.00	178200	20240329	-8.36	72100	20231027	126.49	178200	-8.36	20240329	78300	108.56	20240119	178200	-8.36	20240329	72100	126.49	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
105	20240513	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164100	2800	2	1.74	150258300	922	1.06	162900	164200	162000	209500	113000	161300	162969.96	18.87	0	-52	172033	166666	163833	158466	155633	165250	157050	993	48200	5000	112910	100	1	16523835	27116	-9.05	1.94	12	0.01	-18133.00	84487.00	178200	20240329	-7.91	72100	20231027	127.60	178200	-7.91	20240329	78300	109.58	20240119	178200	-7.91	20240329	72100	127.60	20231027	0.70	N	000150	5000	992 억		3117575	N	N	60	N	00	N
106	20240510	160102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	161300	-900	5	-0.55	14285503100	86913	50.47	162200	169200	161000	210500	113600	162200	164368.12	18.84	0	-8683	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	26653	-8.90	1.91	12	0.53	-18133.00	84487.00	178200	20240329	-9.48	72100	20231027	123.72	178200	-9.48	20240329	78300	106.00	20240119	178200	-9.48	20240329	72100	123.72	20231027	0.69	N	000150	5000	992 억		3113791	N	N	60	N	00	N
107	20240510	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	161300	-900	5	-0.55	12920177400	78448	45.56	162200	169200	161100	210500	113600	162200	164698.24	18.84	0	-8012	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	26653	-8.90	1.91	12	0.47	-18133.00	84487.00	178200	20240329	-9.48	72100	20231027	123.72	178200	-9.48	20240329	78300	106.00	20240119	178200	-9.48	20240329	72100	123.72	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
108	20240510	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	162200	0	3	0.00	10888480300	65896	38.27	162200	169200	161500	210500	113600	162200	165238.64	18.84	0	-4253	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	26802	-8.95	1.92	12	0.40	-18133.00	84487.00	178200	20240329	-8.98	72100	20231027	124.97	178200	-8.98	20240329	78300	107.15	20240119	178200	-8.98	20240329	72100	124.97	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
109	20240510	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164200	2000	2	1.23	8559134700	51580	29.96	162200	169200	162200	210500	113600	162200	165941.05	18.84	0	-3191	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	27132	-9.06	1.94	12	0.31	-18133.00	84487.00	178200	20240329	-7.86	72100	20231027	127.74	178200	-7.86	20240329	78300	109.71	20240119	178200	-7.86	20240329	72100	127.74	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
110	20240510	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164800	2600	2	1.60	7909905400	47627	27.66	162200	169200	162200	210500	113600	162200	166082.56	18.84	0	-1899	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	27231	-9.09	1.95	12	0.29	-18133.00	84487.00	178200	20240329	-7.52	72100	20231027	128.57	178200	-7.52	20240329	78300	110.47	20240119	178200	-7.52	20240329	72100	128.57	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
111	20240510	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164000	1800	2	1.11	7178107300	43168	25.07	162200	169200	162200	210500	113600	162200	166285.71	18.84	0	-1763	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	27099	-9.04	1.94	12	0.26	-18133.00	84487.00	178200	20240329	-7.97	72100	20231027	127.46	178200	-7.97	20240329	78300	109.45	20240119	178200	-7.97	20240329	72100	127.46	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
112	20240510	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	166000	3800	2	2.34	5600552100	33583	19.50	162200	169200	162200	210500	113600	162200	166771.29	18.84	0	78	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	27430	-9.15	1.96	12	0.20	-18133.00	84487.00	178200	20240329	-6.85	72100	20231027	130.24	178200	-6.85	20240329	78300	112.01	20240119	178200	-6.85	20240329	72100	130.24	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
113	20240510	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165400	3200	2	1.97	371308900	2281	1.32	162200	165700	162200	210500	113600	162200	162790.63	18.84	0	701	173933	168066	162533	156666	151133	171000	159600	993	48300	5000	113540	100	1	16523835	27330	-9.12	1.96	12	0.01	-18133.00	84487.00	178200	20240329	-7.18	72100	20231027	129.40	178200	-7.18	20240329	78300	111.24	20240119	178200	-7.18	20240329	72100	129.40	20231027	0.69	N	000150	5000	992 억		3113791	N	N	91	N	00	N
114	20240509	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	162200	2200	2	1.38	28148010000	171390	170.81	159200	168400	157000	208000	112000	160000	164234.99	18.90	0	-10803	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	26802	-8.95	1.92	12	1.04	-18133.00	84487.00	178200	20240329	-8.98	72100	20231027	124.97	178200	-8.98	20240329	78300	107.15	20240119	178200	-8.98	20240329	72100	124.97	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
115	20240509	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	162100	2100	2	1.31	24900781400	151366	150.85	159200	168400	157000	208000	112000	160000	164507.40	18.90	0	-9123	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	26785	-8.94	1.92	12	0.92	-18133.00	84487.00	178200	20240329	-9.03	72100	20231027	124.83	178200	-9.03	20240329	78300	107.02	20240119	178200	-9.03	20240329	72100	124.83	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
116	20240509	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	163000	3000	2	1.88	22213611200	134826	134.37	159200	168400	157000	208000	112000	160000	164757.98	18.90	0	-3332	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	26934	-8.99	1.93	12	0.82	-18133.00	84487.00	178200	20240329	-8.53	72100	20231027	126.07	178200	-8.53	20240329	78300	108.17	20240119	178200	-8.53	20240329	72100	126.07	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
117	20240509	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164400	4400	2	2.75	19791559900	120036	119.63	159200	168400	157000	208000	112000	160000	164880.61	18.90	0	3269	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	27165	-9.07	1.95	12	0.73	-18133.00	84487.00	178200	20240329	-7.74	72100	20231027	128.02	178200	-7.74	20240329	78300	109.96	20240119	178200	-7.74	20240329	72100	128.02	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
118	20240509	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	165000	5000	2	3.12	17618175800	106903	106.54	159200	168400	157000	208000	112000	160000	164805.70	18.90	0	3896	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	27264	-9.10	1.95	12	0.65	-18133.00	84487.00	178200	20240329	-7.41	72100	20231027	128.85	178200	-7.41	20240329	78300	110.73	20240119	178200	-7.41	20240329	72100	128.85	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
119	20240509	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164900	4900	2	3.06	16083813300	97600	97.27	159200	168400	157000	208000	112000	160000	164793.66	18.90	0	4370	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	27248	-9.09	1.95	12	0.59	-18133.00	84487.00	178200	20240329	-7.46	72100	20231027	128.71	178200	-7.46	20240329	78300	110.60	20240119	178200	-7.46	20240329	72100	128.71	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
120	20240509	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	164700	4700	2	2.94	13035753400	79109	78.84	159200	168400	157000	208000	112000	160000	164782.78	18.90	0	6425	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	27215	-9.08	1.95	12	0.48	-18133.00	84487.00	178200	20240329	-7.58	72100	20231027	128.43	178200	-7.58	20240329	78300	110.34	20240119	178200	-7.58	20240329	72100	128.43	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
121	20240509	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	158100	-1900	5	-1.19	155441600	980	0.98	159200	159200	158000	208000	112000	160000	158599.59	18.90	0	10	165266	162632	158966	156332	152666	163950	157650	993	48000	5000	112000	100	1	16523835	26124	-8.72	1.87	12	0.01	-18133.00	84487.00	178200	20240329	-11.28	72100	20231027	119.28	178200	-11.28	20240329	78300	101.92	20240119	178200	-11.28	20240329	72100	119.28	20231027	0.70	N	000150	5000	992 억		3123445	N	N	91	N	00	N
122	20240508	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	160000	0	3	0.00	15901685200	100214	54.24	159900	161600	155300	208000	112000	160000	158676.70	18.97	0	-14231	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26438	-8.82	1.89	12	0.61	-18133.00	84487.00	178200	20240329	-10.21	72100	20231027	121.91	178200	-10.21	20240329	78300	104.34	20240119	178200	-10.21	20240329	72100	121.91	20231027	0.81	N	000150	5000	992 억		3135326	N	N	91	N	00	N
123	20240508	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	161000	1000	2	0.62	14085139800	88901	48.12	159900	161600	155300	208000	112000	160000	158436.24	18.97	0	-13563	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26603	-8.88	1.91	12	0.54	-18133.00	84487.00	178200	20240329	-9.65	72100	20231027	123.30	178200	-9.65	20240329	78300	105.62	20240119	178200	-9.65	20240329	72100	123.30	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
124	20240508	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	159400	-600	5	-0.38	11451531100	72450	39.21	159900	161600	155300	208000	112000	160000	158061.16	18.97	0	-13640	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26339	-8.79	1.89	12	0.44	-18133.00	84487.00	178200	20240329	-10.55	72100	20231027	121.08	178200	-10.55	20240329	78300	103.58	20240119	178200	-10.55	20240329	72100	121.08	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
125	20240508	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	159400	-600	5	-0.38	9626251500	61026	33.03	159900	161600	155300	208000	112000	160000	157740.17	18.97	0	-12002	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26339	-8.79	1.89	12	0.37	-18133.00	84487.00	178200	20240329	-10.55	72100	20231027	121.08	178200	-10.55	20240329	78300	103.58	20240119	178200	-10.55	20240329	72100	121.08	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
126	20240508	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	159200	-800	5	-0.50	7943620700	50458	27.31	159900	161600	155300	208000	112000	160000	157430.35	18.97	0	-9932	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26306	-8.78	1.88	12	0.31	-18133.00	84487.00	178200	20240329	-10.66	72100	20231027	120.80	178200	-10.66	20240329	78300	103.32	20240119	178200	-10.66	20240329	72100	120.80	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
127	20240508	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	155700	-4300	5	-2.69	6398089200	40633	21.99	159900	161600	155300	208000	112000	160000	157460.42	18.97	0	-8254	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	25728	-8.59	1.84	12	0.25	-18133.00	84487.00	178200	20240329	-12.63	72100	20231027	115.95	178200	-12.63	20240329	78300	98.85	20240119	178200	-12.63	20240329	72100	115.95	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
128	20240508	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	156500	-3500	5	-2.19	4680208300	29612	16.03	159900	161600	155500	208000	112000	160000	158051.07	18.97	0	-7710	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	25860	-8.63	1.85	12	0.18	-18133.00	84487.00	178200	20240329	-12.18	72100	20231027	117.06	178200	-12.18	20240329	78300	99.87	20240119	178200	-12.18	20240329	72100	117.06	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
129	20240508	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	160300	300	2	0.19	291828800	1824	0.99	159900	161600	159900	208000	112000	160000	159993.86	18.97	0	421	169600	164800	161700	156900	153800	167200	159300	993	48000	5000	112000	100	1	16523835	26488	-8.84	1.90	12	0.01	-18133.00	84487.00	178200	20240329	-10.04	72100	20231027	122.33	178200	-10.04	20240329	78300	104.73	20240119	178200	-10.04	20240329	72100	122.33	20231027	0.81	N	000150	5000	992 억		3135326	N	N	68	N	00	N
130	20240503	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	154200	8100	2	5.54	40759701800	265981	208.01	147600	160000	141100	189900	102300	146100	153242.63	18.65	0	32913	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	25480	-8.50	1.83	12	1.61	-18133.00	84487.00	178200	20240329	-13.47	72100	20231027	113.87	178200	-13.47	20240329	78300	96.93	20240119	178200	-13.47	20240329	72100	113.87	20231027	0.83	N	000150	5000	992 억		3081958	N	N	93	N	00	N
131	20240503	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	157000	10900	2	7.46	37554855800	245318	191.85	147600	160000	141100	189900	102300	146100	153086.43	18.65	0	31800	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	25942	-8.66	1.86	12	1.48	-18133.00	84487.00	178200	20240329	-11.90	72100	20231027	117.75	178200	-11.90	20240329	78300	100.51	20240119	178200	-11.90	20240329	72100	117.75	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
132	20240503	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	158800	12700	2	8.69	33500785400	219615	171.75	147600	160000	141100	189900	102300	146100	152543.25	18.65	0	28210	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	26240	-8.76	1.88	12	1.33	-18133.00	84487.00	178200	20240329	-10.89	72100	20231027	120.25	178200	-10.89	20240329	78300	102.81	20240119	178200	-10.89	20240329	72100	120.25	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
133	20240503	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	158300	12200	2	8.35	28246120300	186501	145.85	147600	158900	141100	189900	102300	146100	151452.92	18.65	0	24225	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	26157	-8.73	1.87	12	1.13	-18133.00	84487.00	178200	20240329	-11.17	72100	20231027	119.56	178200	-11.17	20240329	78300	102.17	20240119	178200	-11.17	20240329	72100	119.56	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
134	20240503	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	156400	10300	2	7.05	24069908900	160011	125.14	147600	157900	141100	189900	102300	146100	150426.59	18.65	0	19116	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	25843	-8.63	1.85	12	0.97	-18133.00	84487.00	178200	20240329	-12.23	72100	20231027	116.92	178200	-12.23	20240329	78300	99.74	20240119	178200	-12.23	20240329	72100	116.92	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
135	20240503	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	153800	7700	2	5.27	15117403700	102667	80.29	147600	154400	141100	189900	102300	146100	147246.96	18.65	0	11089	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	25414	-8.48	1.82	12	0.62	-18133.00	84487.00	178200	20240329	-13.69	72100	20231027	113.31	178200	-13.69	20240329	78300	96.42	20240119	178200	-13.69	20240329	72100	113.31	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
136	20240503	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	145500	-600	5	-0.41	6743021200	46988	36.75	147600	147800	141100	189900	102300	146100	143505.18	18.65	0	-364	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	24042	-8.02	1.72	12	0.28	-18133.00	84487.00	178200	20240329	-18.35	72100	20231027	101.80	178200	-18.35	20240329	78300	85.82	20240119	178200	-18.35	20240329	72100	101.80	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
137	20240503	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146900	800	2	0.55	262154400	1778	1.39	147600	147800	146900	189900	102300	146100	147443.42	18.65	0	-1014	157366	151732	148466	142832	139566	150100	141200	993	43800	5000	102270	100	1	16523835	24274	-8.10	1.74	12	0.01	-18133.00	84487.00	178200	20240329	-17.56	72100	20231027	103.74	178200	-17.56	20240329	78300	87.61	20240119	178200	-17.56	20240329	72100	103.74	20231027	0.83	N	000150	5000	992 억		3081958	N	N	55	N	00	N
138	20240502	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146100	-6200	5	-4.07	18602191200	126420	66.24	152300	154100	145200	197900	106700	152300	147143.18	18.71	0	-11968	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24141	-8.06	1.73	12	0.77	-18133.00	84487.00	178200	20240329	-18.01	72100	20231027	102.64	178200	-18.01	20240329	78300	86.59	20240119	178200	-18.01	20240329	72100	102.64	20231027	0.89	N	000150	5000	992 억		3091020	N	N	55	N	00	N
139	20240502	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146700	-5600	5	-3.68	17071383800	115944	60.75	152300	154100	145200	197900	106700	152300	147234.64	18.71	0	-10896	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24240	-8.09	1.74	12	0.70	-18133.00	84487.00	178200	20240329	-17.68	72100	20231027	103.47	178200	-17.68	20240329	78300	87.36	20240119	178200	-17.68	20240329	72100	103.47	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
140	20240502	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	147500	-4800	5	-3.15	15105104000	102581	53.75	152300	154100	145200	197900	106700	152300	147246.51	18.71	0	-6263	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24373	-8.13	1.75	12	0.62	-18133.00	84487.00	178200	20240329	-17.23	72100	20231027	104.58	178200	-17.23	20240329	78300	88.38	20240119	178200	-17.23	20240329	72100	104.58	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
141	20240502	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	145800	-6500	5	-4.27	13600925900	92317	48.37	152300	154100	145200	197900	106700	152300	147324.14	18.71	0	-5629	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24092	-8.04	1.73	12	0.56	-18133.00	84487.00	178200	20240329	-18.18	72100	20231027	102.22	178200	-18.18	20240329	78300	86.21	20240119	178200	-18.18	20240329	72100	102.22	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
142	20240502	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146400	-5900	5	-3.87	12504726600	84806	44.43	152300	154100	145200	197900	106700	152300	147446.33	18.71	0	-6339	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24191	-8.07	1.73	12	0.51	-18133.00	84487.00	178200	20240329	-17.85	72100	20231027	103.05	178200	-17.85	20240329	78300	86.97	20240119	178200	-17.85	20240329	72100	103.05	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
143	20240502	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146200	-6100	5	-4.01	9933798000	67156	35.19	152300	154100	145300	197900	106700	152300	147915.94	18.71	0	-7828	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24158	-8.06	1.73	12	0.41	-18133.00	84487.00	178200	20240329	-17.96	72100	20231027	102.77	178200	-17.96	20240329	78300	86.72	20240119	178200	-17.96	20240329	72100	102.77	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
144	20240502	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	146600	-5700	5	-3.74	6792565600	45622	23.90	152300	154100	145800	197900	106700	152300	148881.87	18.71	0	-2027	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24224	-8.08	1.74	12	0.28	-18133.00	84487.00	178200	20240329	-17.73	72100	20231027	103.33	178200	-17.73	20240329	78300	87.23	20240119	178200	-17.73	20240329	72100	103.33	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N
145	20240502	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	151100	-1200	5	-0.79	171955600	1130	0.59	152300	152300	151100	197900	106700	152300	152163.30	18.71	0	-316	160566	156432	150866	146732	141166	158500	148800	993	45600	5000	106610	100	1	16523835	24968	-8.33	1.79	12	0.01	-18133.00	84487.00	178200	20240329	-15.21	72100	20231027	109.57	178200	-15.21	20240329	78300	92.98	20240119	178200	-15.21	20240329	72100	109.57	20231027	0.89	N	000150	5000	992 억		3091020	N	N	369	N	00	N