KissMeData/003550/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	160149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	200	2	0.25	33786059100	415172	293.43	81900	82500	80300	105400	56800	81100	81378.52	35.18	0	-48230	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	127886	10.33	0.49	12	0.26	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	1558	N	00	N
3	20240531	150149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	200	2	0.25	15605393400	191554	135.39	81900	82500	80300	105400	56800	81100	81467.47	35.18	0	-39400	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	127886	10.33	0.49	12	0.12	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
4	20240531	140149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	300	2	0.37	12890175100	158243	111.84	81900	82500	80300	105400	56800	81100	81458.27	35.18	0	-39501	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	128043	10.35	0.49	12	0.10	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
5	20240531	130150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	100	2	0.12	10658341300	130811	92.45	81900	82500	80300	105400	56800	81100	81479.14	35.18	0	-34925	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	127728	10.32	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
6	20240531	120150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	-500	5	-0.62	8776222900	107600	76.05	81900	82500	80300	105400	56800	81100	81563.72	35.18	0	-30138	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	126785	10.25	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
7	20240531	110149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	200	2	0.25	5989039800	73075	51.65	81900	82500	81100	105400	56800	81100	81958.27	35.18	0	-16843	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	127886	10.33	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
8	20240531	100149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	82200	1100	2	1.36	3618821200	44077	31.15	81900	82500	81100	105400	56800	81100	82103.87	35.18	0	-7507	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	129301	10.45	0.50	12	0.03	7867.00	165188.00	103600	20240219	-20.66	71200	20240119	15.45	103600	-20.66	20240219	71200	15.45	20240119	103600	-20.66	20240219	71200	15.45	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
9	20240531	090149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	300	2	0.37	601188900	7350	5.19	81900	81900	81100	105400	56800	81100	81801.18	35.18	0	1351	82766	81932	81266	80432	79766	82350	80850	7865	24300	5000	61630	100	1	157300993	128043	10.35	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.05	N	003550	5000	7865 억		55344472	N	N	602	N	00	N
10	20240530	160148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	-400	5	-0.49	11456545900	140710	59.09	81000	82100	80600	105900	57100	81500	81420.14	35.17	0	11033	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	127571	10.31	0.49	12	0.09	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	602	N	00	N
11	20240530	150149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	-100	5	-0.12	9654511900	118518	49.77	81000	82100	80600	105900	57100	81500	81460.30	35.17	0	12833	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128043	10.35	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
12	20240530	140149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	-200	5	-0.25	8519799400	104568	43.92	81000	82100	80600	105900	57100	81500	81476.16	35.17	0	13252	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	127886	10.33	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
13	20240530	130149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81700	200	2	0.25	6922710700	84962	35.68	81000	82100	80600	105900	57100	81500	81480.08	35.17	0	12395	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128515	10.39	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
14	20240530	120149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	0	3	0.00	6077355500	74613	31.34	81000	82100	80600	105900	57100	81500	81451.70	35.17	0	13527	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128200	10.36	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
15	20240530	110149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	300	2	0.37	4861370900	59705	25.07	81000	82100	80600	105900	57100	81500	81423.18	35.17	0	13490	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128672	10.40	0.50	12	0.04	7867.00	165188.00	103600	20240219	-21.04	71200	20240119	14.89	103600	-21.04	20240219	71200	14.89	20240119	103600	-21.04	20240219	71200	14.89	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
16	20240530	100149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81700	200	2	0.25	3187347300	39265	16.49	81000	81900	80600	105900	57100	81500	81175.28	35.17	0	9570	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128515	10.39	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
17	20240530	090150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	100	2	0.12	447109900	5508	2.31	81000	81800	81000	105900	57100	81500	81174.64	35.17	0	-1608	83633	82566	81533	80466	79433	83100	81000	7865	24400	5000	61940	100	1	157300993	128358	10.37	0.49	12	0.00	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.05	N	003550	5000	7865 억		55320403	N	N	1385	N	00	N
18	20240529	160148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	100	2	0.12	19462147700	238012	103.53	80600	82600	80500	105800	57000	81400	81769.64	35.17	0	-11652	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128200	10.36	0.49	12	0.15	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	1385	N	00	N
19	20240529	150149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81800	400	2	0.49	16544977900	202268	87.99	80600	82600	80500	105800	57000	81400	81797.31	35.17	0	-10521	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128672	10.40	0.50	12	0.13	7867.00	165188.00	103600	20240219	-21.04	71200	20240119	14.89	103600	-21.04	20240219	71200	14.89	20240119	103600	-21.04	20240219	71200	14.89	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
20	20240529	140149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	82100	700	2	0.86	13757659100	168257	73.19	80600	82600	80500	105800	57000	81400	81765.75	35.17	0	-8413	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	129144	10.44	0.50	12	0.11	7867.00	165188.00	103600	20240219	-20.75	71200	20240119	15.31	103600	-20.75	20240219	71200	15.31	20240119	103600	-20.75	20240219	71200	15.31	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
21	20240529	130148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81900	500	2	0.61	11541060900	141216	61.43	80600	82600	80500	105800	57000	81400	81726.30	35.17	0	-7039	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128830	10.41	0.50	12	0.09	7867.00	165188.00	103600	20240219	-20.95	71200	20240119	15.03	103600	-20.95	20240219	71200	15.03	20240119	103600	-20.95	20240219	71200	15.03	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
22	20240529	120150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81700	300	2	0.37	10066267200	123177	53.58	80600	82600	80500	105800	57000	81400	81721.97	35.17	0	-4255	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128515	10.39	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.14	71200	20240119	14.75	103600	-21.14	20240219	71200	14.75	20240119	103600	-21.14	20240219	71200	14.75	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
23	20240529	110149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	200	2	0.25	8220284300	100587	43.75	80600	82600	80500	105800	57000	81400	81723.13	35.17	0	-3804	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128358	10.37	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
24	20240529	100148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	100	2	0.12	6010097600	73546	31.99	80600	82600	80500	105800	57000	81400	81718.89	35.17	0	-5846	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128200	10.36	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
25	20240529	090148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81900	500	2	0.61	1005387100	12429	5.41	80600	81900	80500	105800	57000	81400	80890.43	35.17	0	-3948	83666	82532	80866	79732	78066	83100	80300	7865	24400	5000	61860	100	1	157300993	128830	10.41	0.50	12	0.01	7867.00	165188.00	103600	20240219	-20.95	71200	20240119	15.03	103600	-20.95	20240219	71200	15.03	20240119	103600	-20.95	20240219	71200	15.03	20240119	0.06	N	003550	5000	7865 억		55327731	N	N	2919	N	00	N
26	20240528	160148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	1500	2	1.88	18552409800	228343	176.07	79200	82000	79200	103800	56000	79900	81247.96	35.19	0	-17141	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	128043	10.35	0.49	12	0.15	7867.00	165188.00	103600	20240219	-21.43	71200	20240119	14.33	103600	-21.43	20240219	71200	14.33	20240119	103600	-21.43	20240219	71200	14.33	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	2919	N	00	N
27	20240528	150148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81600	1700	2	2.13	16074902700	197919	152.61	79200	82000	79200	103800	56000	79900	81219.60	35.19	0	-17612	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	128358	10.37	0.49	12	0.13	7867.00	165188.00	103600	20240219	-21.24	71200	20240119	14.61	103600	-21.24	20240219	71200	14.61	20240119	103600	-21.24	20240219	71200	14.61	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
28	20240528	140150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	1600	2	2.00	13522306500	166629	128.49	79200	82000	79200	103800	56000	79900	81152.18	35.19	0	-13008	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	128200	10.36	0.49	12	0.11	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
29	20240528	130148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	1200	2	1.50	9911955300	122340	94.34	79200	82000	79200	103800	56000	79900	81019.74	35.19	0	-11499	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	127571	10.31	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
30	20240528	120147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	1300	2	1.63	8646296700	106747	82.31	79200	82000	79200	103800	56000	79900	80998.03	35.19	0	-11283	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	127728	10.32	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
31	20240528	110148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81500	1600	2	2.00	7301113700	90208	69.56	79200	82000	79200	103800	56000	79900	80936.43	35.19	0	-11034	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	128200	10.36	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.33	71200	20240119	14.47	103600	-21.33	20240219	71200	14.47	20240119	103600	-21.33	20240219	71200	14.47	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
32	20240528	100149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	1400	2	1.75	5763641100	71282	54.97	79200	82000	79200	103800	56000	79900	80856.89	35.19	0	-6250	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	127886	10.33	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
33	20240528	090148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	-100	5	-0.13	250686400	3163	2.44	79200	79800	79200	103800	56000	79900	79255.90	35.19	0	-894	81500	80700	79700	78900	77900	81100	79300	7865	23900	5000	60720	100	1	157300993	125526	10.14	0.48	12	0.00	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.04	N	003550	5000	7865 억		55357567	N	N	109	N	00	N
34	20240527	160146	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79900	1500	2	1.91	10350777900	129631	61.60	78700	80500	78700	101900	54900	78400	79848.00	35.21	0	-19021	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125683	10.16	0.48	12	0.08	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	109	N	00	N
35	20240527	150147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79800	1400	2	1.79	9450342400	118363	56.25	78700	80500	78700	101900	54900	78400	79842.03	35.21	0	-21208	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125526	10.14	0.48	12	0.08	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
36	20240527	140148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79600	1200	2	1.53	7204726900	90321	42.92	78700	80400	78700	101900	54900	78400	79768.02	35.21	0	-12745	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125212	10.12	0.48	12	0.06	7867.00	165188.00	103600	20240219	-23.17	71200	20240119	11.80	103600	-23.17	20240219	71200	11.80	20240119	103600	-23.17	20240219	71200	11.80	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
37	20240527	130148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79900	1500	2	1.91	5738021700	71937	34.19	78700	80400	78700	101900	54900	78400	79764.54	35.21	0	-3218	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125683	10.16	0.48	12	0.05	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
38	20240527	120148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	1800	2	2.30	4943171900	62017	29.47	78700	80400	78700	101900	54900	78400	79706.72	35.21	0	10	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	126155	10.19	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
39	20240527	110148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80100	1700	2	2.17	3862559300	48536	23.07	78700	80200	78700	101900	54900	78400	79581.33	35.21	0	-52	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125998	10.18	0.48	12	0.03	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
40	20240527	100148	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79500	1100	2	1.40	1988522800	25056	11.91	78700	79700	78700	101900	54900	78400	79363.14	35.21	0	-460	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	125054	10.11	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.26	71200	20240119	11.66	103600	-23.26	20240219	71200	11.66	20240119	103600	-23.26	20240219	71200	11.66	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
41	20240527	090147	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79100	700	2	0.89	108135700	1371	0.65	78700	79100	78700	101900	54900	78400	78873.60	35.21	0	114	81333	79866	79133	77666	76933	79500	77300	7865	23500	5000	59580	100	1	157300993	124425	10.05	0.48	12	0.00	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.04	N	003550	5000	7865 억		55383361	N	N	2067	N	00	N
42	20240524	160142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	78400	-2200	5	-2.73	16590220000	210348	157.69	79700	80600	78400	104700	56500	80600	78870.58	35.23	0	-87665	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	123324	9.97	0.47	12	0.13	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	2067	N	00	N
43	20240524	150144	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	78700	-1900	5	-2.36	13026974700	164968	123.67	79700	80600	78400	104700	56500	80600	78966.56	35.23	0	-76198	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	123796	10.00	0.48	12	0.10	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
44	20240524	140143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	78800	-1800	5	-2.23	10452188400	132258	99.15	79700	80600	78400	104700	56500	80600	79028.64	35.23	0	-60324	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	123953	10.02	0.48	12	0.08	7867.00	165188.00	103600	20240219	-23.94	71200	20240119	10.67	103600	-23.94	20240219	71200	10.67	20240119	103600	-23.94	20240219	71200	10.67	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
45	20240524	130143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	78700	-1900	5	-2.36	9002393700	113880	85.37	79700	80600	78400	104700	56500	80600	79051.41	35.23	0	-53260	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	123796	10.00	0.48	12	0.07	7867.00	165188.00	103600	20240219	-24.03	71200	20240119	10.53	103600	-24.03	20240219	71200	10.53	20240119	103600	-24.03	20240219	71200	10.53	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
46	20240524	120143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79200	-1400	5	-1.74	7278748700	92054	69.01	79700	80600	78400	104700	56500	80600	79070.22	35.23	0	-38400	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	124582	10.07	0.48	12	0.06	7867.00	165188.00	103600	20240219	-23.55	71200	20240119	11.24	103600	-23.55	20240219	71200	11.24	20240119	103600	-23.55	20240219	71200	11.24	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
47	20240524	110142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79100	-1500	5	-1.86	6219571000	78689	58.99	79700	80600	78400	104700	56500	80600	79039.67	35.23	0	-32407	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	124425	10.05	0.48	12	0.05	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
48	20240524	100143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	78900	-1700	5	-2.11	4177039600	52878	39.64	79700	80600	78400	104700	56500	80600	78993.54	35.23	0	-21797	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	124110	10.03	0.48	12	0.03	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
49	20240524	090143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79300	-1300	5	-1.61	662510200	8326	6.24	79700	80600	79300	104700	56500	80600	79569.76	35.23	0	-4039	81666	81132	80666	80132	79666	81400	80400	7865	24100	5000	61250	100	1	157300993	124740	10.08	0.48	12	0.01	7867.00	165188.00	103600	20240219	-23.46	71200	20240119	11.38	103600	-23.46	20240219	71200	11.38	20240119	103600	-23.46	20240219	71200	11.38	20240119	0.04	N	003550	5000	7865 억		55418500	N	N	1641	N	00	N
50	20240523	160143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	-400	5	-0.49	10752682600	133325	53.78	80400	81200	80200	105300	56700	81000	80650.13	35.21	0	-25718	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126785	10.25	0.49	12	0.08	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	1641	N	00	N
51	20240523	150144	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	-400	5	-0.49	8276433100	102606	41.39	80400	81200	80200	105300	56700	81000	80662.23	35.21	0	-21737	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126785	10.25	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
52	20240523	140143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80500	-500	5	-0.62	6798275400	84265	33.99	80400	81200	80200	105300	56700	81000	80677.29	35.21	0	-18122	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
53	20240523	130143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80800	-200	5	-0.25	5549760400	68818	27.76	80400	81200	80200	105300	56700	81000	80643.96	35.21	0	-15266	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	127099	10.27	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
54	20240523	120142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80500	-500	5	-0.62	4405935800	54634	22.04	80400	81200	80200	105300	56700	81000	80644.50	35.21	0	-12827	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
55	20240523	110142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80600	-400	5	-0.49	3212494700	39848	16.07	80400	81200	80200	105300	56700	81000	80618.60	35.21	0	-10133	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126785	10.25	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
56	20240523	100142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80400	-600	5	-0.74	1981501500	24565	9.91	80400	81200	80200	105300	56700	81000	80663.44	35.21	0	-5278	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126470	10.22	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
57	20240523	090142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80400	-600	5	-0.74	316511600	3938	1.59	80400	80800	80200	105300	56700	81000	80371.78	35.21	0	-948	82800	81900	80800	79900	78800	82350	80350	7865	24300	5000	61560	100	1	157300993	126470	10.22	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억		55388190	N	N	15	N	00	N
58	20240522	160141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	500	2	0.62	17874100700	220946	77.73	79800	81700	79700	104600	56400	80500	80898.03	35.19	0	-22424	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127414	10.30	0.49	12	0.14	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	15	N	00	N
59	20240522	150143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	500	2	0.62	15423929700	190688	67.09	79800	81700	79700	104600	56400	80500	80885.69	35.19	0	-9850	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127414	10.30	0.49	12	0.12	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
60	20240522	140141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	600	2	0.75	12317606100	152324	53.59	79800	81700	79700	104600	56400	80500	80864.51	35.19	0	640	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127571	10.31	0.49	12	0.10	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
61	20240522	130143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	700	2	0.87	9140095500	113075	39.78	79800	81700	79700	104600	56400	80500	80832.15	35.19	0	9812	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127728	10.32	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
62	20240522	120142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	600	2	0.75	7196320600	89143	31.36	79800	81300	79700	104600	56400	80500	80727.83	35.19	0	11732	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127571	10.31	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
63	20240522	110142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	400	2	0.50	5366668300	66573	23.42	79800	81100	79700	104600	56400	80500	80613.29	35.19	0	9427	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
64	20240522	100142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	400	2	0.50	2857797700	35561	12.51	79800	81000	79700	104600	56400	80500	80363.25	35.19	0	5428	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	127257	10.28	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
65	20240522	090142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80000	-500	5	-0.62	230916800	2891	1.02	79800	80600	79800	104600	56400	80500	79874.37	35.19	0	-870	82366	81432	80466	79532	78566	81900	80000	7865	24100	5000	61180	100	1	157300993	125841	10.17	0.48	12	0.00	7867.00	165188.00	103600	20240219	-22.78	71200	20240119	12.36	103600	-22.78	20240219	71200	12.36	20240119	103600	-22.78	20240219	71200	12.36	20240119	0.04	N	003550	5000	7865 억		55355588	N	N	516	N	00	N
66	20240521	160141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80500	-600	5	-0.74	14367225700	178465	98.38	80300	81400	79500	105400	56800	81100	80504.45	35.19	0	-2605	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	126627	10.23	0.49	12	0.11	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	516	N	00	N
67	20240521	150143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	79700	-1400	5	-1.73	11525904200	143125	78.90	80300	81400	79500	105400	56800	81100	80530.34	35.19	0	-1714	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	125369	10.13	0.48	12	0.09	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
68	20240521	140142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	-900	5	-1.11	8980138900	111240	61.32	80300	81400	80100	105400	56800	81100	80727.61	35.19	0	-7124	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	126155	10.19	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
69	20240521	130143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80800	-300	5	-0.37	6159502000	76157	41.98	80300	81400	80200	105400	56800	81100	80879.00	35.19	0	-12937	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	127099	10.27	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
70	20240521	120142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	-200	5	-0.25	5069110500	62666	34.55	80300	81400	80200	105400	56800	81100	80890.92	35.19	0	-12442	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	127257	10.28	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
71	20240521	110143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	100	2	0.12	3664375000	45308	24.98	80300	81400	80200	105400	56800	81100	80877.00	35.19	0	-9716	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	127728	10.32	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
72	20240521	100142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	0	3	0.00	2634382100	32607	17.98	80300	81400	80200	105400	56800	81100	80791.92	35.19	0	-6538	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	127571	10.31	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
73	20240521	090141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-400	5	-0.49	645078300	8029	4.43	80300	81100	80200	105400	56800	81100	80343.54	35.19	0	-2466	82633	81866	81333	80566	80033	81600	80300	7865	24300	5000	61630	100	1	157300993	126942	10.26	0.49	12	0.01	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억		55348234	N	N	674	N	00	N
74	20240517	160142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	0	3	0.00	19281085300	237780	90.15	81000	81500	80700	105300	56700	81000	81087.94	35.20	0	-44507	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.15	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	5416	N	00	N
75	20240517	150143	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	0	3	0.00	15076451400	185873	70.47	81000	81500	80700	105300	56700	81000	81111.57	35.20	0	-36529	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127414	10.30	0.49	12	0.12	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
76	20240517	140140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	100	2	0.12	11181288900	137847	52.26	81000	81500	80700	105300	56700	81000	81113.76	35.20	0	-22736	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127571	10.31	0.49	12	0.09	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
77	20240517	130142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	100	2	0.12	7250777400	89388	33.89	81000	81500	80700	105300	56700	81000	81115.78	35.20	0	-7367	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127571	10.31	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
78	20240517	120140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	100	2	0.12	6065080100	74779	28.35	81000	81500	80700	105300	56700	81000	81106.73	35.20	0	-4141	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127571	10.31	0.49	12	0.05	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
79	20240517	110141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81300	300	2	0.37	4549822300	56111	21.27	81000	81500	80700	105300	56700	81000	81086.10	35.20	0	-2080	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127886	10.33	0.49	12	0.04	7867.00	165188.00	103600	20240219	-21.53	71200	20240119	14.19	103600	-21.53	20240219	71200	14.19	20240119	103600	-21.53	20240219	71200	14.19	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
80	20240517	100140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81200	200	2	0.25	2617035800	32269	12.23	81000	81500	80700	105300	56700	81000	81100.62	35.20	0	-1531	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	127728	10.32	0.49	12	0.02	7867.00	165188.00	103600	20240219	-21.62	71200	20240119	14.04	103600	-21.62	20240219	71200	14.04	20240119	103600	-21.62	20240219	71200	14.04	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
81	20240517	090141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-300	5	-0.37	444269200	5487	2.08	81000	81000	80700	105300	56700	81000	80967.60	35.20	0	239	83600	82300	81500	80200	79400	81900	79800	7865	24300	5000	61560	100	1	157300993	126942	10.26	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억		55364611	N	N	693	N	00	N
82	20240516	160141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	500	2	0.62	20678668000	253443	116.13	82400	82800	80700	104600	56400	80500	81593.85	35.20	0	-4019	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127414	10.30	0.49	12	0.16	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	693	N	00	N
83	20240516	150140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80800	300	2	0.37	16992628700	207949	95.28	82400	82800	80700	104600	56400	80500	81719.10	35.20	0	-3496	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127099	10.27	0.49	12	0.13	7867.00	165188.00	103600	20240219	-22.01	71200	20240119	13.48	103600	-22.01	20240219	71200	13.48	20240119	103600	-22.01	20240219	71200	13.48	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
84	20240516	140141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81100	600	2	0.75	14631685100	178825	81.94	82400	82800	80900	104600	56400	80500	81825.97	35.20	0	2071	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127571	10.31	0.49	12	0.11	7867.00	165188.00	103600	20240219	-21.72	71200	20240119	13.90	103600	-21.72	20240219	71200	13.90	20240119	103600	-21.72	20240219	71200	13.90	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
85	20240516	130142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	500	2	0.62	12828530100	156600	71.75	82400	82800	80900	104600	56400	80500	81924.89	35.20	0	9827	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127414	10.30	0.49	12	0.10	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
86	20240516	120141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	81000	500	2	0.62	11550586600	140845	64.54	82400	82800	80900	104600	56400	80500	82016.06	35.20	0	15116	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127414	10.30	0.49	12	0.09	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
87	20240516	110140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	80900	400	2	0.50	10093871600	122898	56.31	82400	82800	80900	104600	56400	80500	82140.61	35.20	0	21031	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	127257	10.28	0.49	12	0.08	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
88	20240516	100141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	82000	1500	2	1.86	7365608100	89560	41.04	82400	82800	81400	104600	56400	80500	82254.64	35.20	0	22669	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	128987	10.42	0.50	12	0.06	7867.00	165188.00	103600	20240219	-20.85	71200	20240119	15.17	103600	-20.85	20240219	71200	15.17	20240119	103600	-20.85	20240219	71200	15.17	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
89	20240516	090140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	82300	1800	2	2.24	2241452700	27200	12.46	82400	82800	81500	104600	56400	80500	82452.06	35.20	0	13685	81700	81100	80600	80000	79500	80850	79750	7865	24100	5000	61180	100	1	157300993	129459	10.46	0.50	12	0.02	7867.00	165188.00	103600	20240219	-20.56	71200	20240119	15.59	103600	-20.56	20240219	71200	15.59	20240119	103600	-20.56	20240219	71200	15.59	20240119	0.04	N	003550	5000	7865 억		55363422	N	N	1325	N	00	N
90	20240514	160141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-500	5	-0.62	17559592000	217970	118.43	81000	81200	80100	105300	56700	81000	80559.69	35.21	0	22677	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.14	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	1325	N	00	N
91	20240514	150142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-500	5	-0.62	14783427100	183453	99.68	81000	81200	80200	105300	56700	81000	80584.28	35.21	0	13278	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.12	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
92	20240514	140142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-500	5	-0.62	12484071800	154888	84.16	81000	81200	80200	105300	56700	81000	80600.64	35.21	0	4438	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.10	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
93	20240514	130141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80400	-600	5	-0.74	10249333600	127136	69.08	81000	81200	80200	105300	56700	81000	80617.08	35.21	0	-3246	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126470	10.22	0.49	12	0.08	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
94	20240514	120142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80300	-700	5	-0.86	8378697300	103859	56.43	81000	81200	80200	105300	56700	81000	80673.77	35.21	0	-9146	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126313	10.21	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.49	71200	20240119	12.78	103600	-22.49	20240219	71200	12.78	20240119	103600	-22.49	20240219	71200	12.78	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
95	20240514	110141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-500	5	-0.62	5852537400	72457	39.37	81000	81200	80300	105300	56700	81000	80772.56	35.21	0	-7614	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
96	20240514	100141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	-500	5	-0.62	3116514000	38541	20.94	81000	81200	80500	105300	56700	81000	80862.30	35.21	0	-2748	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126627	10.23	0.49	12	0.02	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
97	20240514	090141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80700	-300	5	-0.37	343056100	4239	2.30	81000	81200	80600	105300	56700	81000	80928.54	35.21	0	-1550	82000	81500	80700	80200	79400	81750	80450	7865	24300	5000	61560	100	1	157300993	126942	10.26	0.49	12	0.00	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억		55384039	N	N	571	N	00	N
98	20240513	160142	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	81000	1200	2	1.50	14853944500	183906	48.63	80500	81200	79900	103700	55900	79800	80758.25	35.20	0	-11936	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	127414	10.30	0.49	12	0.12	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	571	N	00	N
99	20240513	150141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80600	800	2	1.00	11323514600	140271	37.09	80500	81200	79900	103700	55900	79800	80725.98	35.20	0	-14484	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	126785	10.25	0.49	12	0.09	7867.00	165188.00	103600	20240219	-22.20	71200	20240119	13.20	103600	-22.20	20240219	71200	13.20	20240119	103600	-22.20	20240219	71200	13.20	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
100	20240513	140141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80900	1100	2	1.38	9445529600	117006	30.94	80500	81200	79900	103700	55900	79800	80726.88	35.20	0	-6894	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	127257	10.28	0.49	12	0.07	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
101	20240513	130141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80900	1100	2	1.38	8131052800	100730	26.64	80500	81200	79900	103700	55900	79800	80721.26	35.20	0	-382	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	127257	10.28	0.49	12	0.06	7867.00	165188.00	103600	20240219	-21.91	71200	20240119	13.62	103600	-21.91	20240219	71200	13.62	20240119	103600	-21.91	20240219	71200	13.62	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
102	20240513	120141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80700	900	2	1.13	6856215700	84956	22.46	80500	81200	79900	103700	55900	79800	80703.14	35.20	0	3898	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	126942	10.26	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.10	71200	20240119	13.34	103600	-22.10	20240219	71200	13.34	20240119	103600	-22.10	20240219	71200	13.34	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
103	20240513	110141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80400	600	2	0.75	5686978200	70440	18.63	80500	81200	79900	103700	55900	79800	80735.07	35.20	0	7753	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	126470	10.22	0.49	12	0.04	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
104	20240513	100141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	81000	1200	2	1.50	3243332300	40182	10.63	80500	81200	79900	103700	55900	79800	80716.05	35.20	0	4022	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	127414	10.30	0.49	12	0.03	7867.00	165188.00	103600	20240219	-21.81	71200	20240119	13.76	103600	-21.81	20240219	71200	13.76	20240119	103600	-21.81	20240219	71200	13.76	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
105	20240513	090141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	300	2	0.38	173684600	2162	0.57	80500	80500	79900	103700	55900	79800	80335.15	35.20	0	-569	81333	80566	80133	79366	78933	80350	79150	7865	23900	5000	60640	100	1	157300993	125998	10.18	0.48	12	0.00	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.04	N	003550	5000	7865 억		55375273	N	N	356	N	00	N
106	20240510	160139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79800	700	2	0.88	13516469600	168521	92.33	80200	80900	79700	102800	55400	79100	80206.60	35.22	0	-406	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	125526	10.14	0.48	12	0.11	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	356	N	00	N
107	20240510	150139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79900	800	2	1.01	11366940600	141600	77.58	80200	80900	79700	102800	55400	79100	80275.00	35.22	0	-2042	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	125683	10.16	0.48	12	0.09	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
108	20240510	140139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80200	1100	2	1.39	9096775600	113252	62.05	80200	80900	79700	102800	55400	79100	80323.31	35.22	0	3693	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	126155	10.19	0.49	12	0.07	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
109	20240510	130138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	1000	2	1.26	7973325500	99235	54.37	80200	80900	79700	102800	55400	79100	80347.92	35.22	0	3987	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	125998	10.18	0.48	12	0.06	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
110	20240510	120139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	1000	2	1.26	7039144200	87573	47.98	80200	80900	79700	102800	55400	79100	80380.30	35.22	0	4909	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	125998	10.18	0.48	12	0.06	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
111	20240510	110138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80200	1100	2	1.39	6062737700	75374	41.30	80200	80900	79700	102800	55400	79100	80435.40	35.22	0	4993	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	126155	10.19	0.49	12	0.05	7867.00	165188.00	103600	20240219	-22.59	71200	20240119	12.64	103600	-22.59	20240219	71200	12.64	20240119	103600	-22.59	20240219	71200	12.64	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
112	20240510	100139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80400	1300	2	1.64	4417471900	54829	30.04	80200	80900	80100	102800	55400	79100	80568.16	35.22	0	7887	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	126470	10.22	0.49	12	0.03	7867.00	165188.00	103600	20240219	-22.39	71200	20240119	12.92	103600	-22.39	20240219	71200	12.92	20240119	103600	-22.39	20240219	71200	12.92	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
113	20240510	090139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80500	1400	2	1.77	784621700	9776	5.36	80200	80600	80100	102800	55400	79100	80259.99	35.22	0	4094	80833	79966	79433	78566	78033	79700	78300	7865	23700	5000	60110	100	1	157300993	126627	10.23	0.49	12	0.01	7867.00	165188.00	103600	20240219	-22.30	71200	20240119	13.06	103600	-22.30	20240219	71200	13.06	20240119	103600	-22.30	20240219	71200	13.06	20240119	0.04	N	003550	5000	7865 억		55393727	N	N	951	N	00	N
114	20240509	160141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79100	-800	5	-1.00	14428336300	181570	127.72	80300	80300	78900	103800	56000	79900	79464.34	35.21	0	-8804	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	124425	10.05	0.48	12	0.12	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	951	N	00	N
115	20240509	150141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-700	5	-0.88	9256826800	116200	81.73	80300	80300	78900	103800	56000	79900	79662.88	35.21	0	-11073	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	124582	10.07	0.48	12	0.07	7867.00	165188.00	103600	20240219	-23.55	71200	20240119	11.24	103600	-23.55	20240219	71200	11.24	20240119	103600	-23.55	20240219	71200	11.24	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
116	20240509	140139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79100	-800	5	-1.00	7255945000	90924	63.96	80300	80300	78900	103800	56000	79900	79802.31	35.21	0	-5482	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	124425	10.05	0.48	12	0.06	7867.00	165188.00	103600	20240219	-23.65	71200	20240119	11.10	103600	-23.65	20240219	71200	11.10	20240119	103600	-23.65	20240219	71200	11.10	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
117	20240509	130139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79700	-200	5	-0.25	5462175100	68301	48.04	80300	80300	79600	103800	56000	79900	79972.11	35.21	0	3730	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	125369	10.13	0.48	12	0.04	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
118	20240509	120139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80000	100	2	0.13	3968370700	49611	34.90	80300	80300	79600	103800	56000	79900	79989.73	35.21	0	4401	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	125841	10.17	0.48	12	0.03	7867.00	165188.00	103600	20240219	-22.78	71200	20240119	12.36	103600	-22.78	20240219	71200	12.36	20240119	103600	-22.78	20240219	71200	12.36	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
119	20240509	110138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	200	2	0.25	2497330200	31207	21.95	80300	80300	79600	103800	56000	79900	80024.68	35.21	0	5652	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	125998	10.18	0.48	12	0.02	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
120	20240509	100138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	200	2	0.25	1233533200	15421	10.85	80300	80300	79600	103800	56000	79900	79990.48	35.21	0	873	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	125998	10.18	0.48	12	0.01	7867.00	165188.00	103600	20240219	-22.68	71200	20240119	12.50	103600	-22.68	20240219	71200	12.50	20240119	103600	-22.68	20240219	71200	12.50	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
121	20240509	090139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79800	-100	5	-0.13	210980200	2633	1.85	80300	80300	79800	103800	56000	79900	80129.21	35.21	0	-818	80766	80332	79866	79432	78966	80100	79200	7865	23900	5000	60720	100	1	157300993	125526	10.14	0.48	12	0.00	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.05	N	003550	5000	7865 억		55384875	N	N	180	N	00	N
122	20240508	160138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79900	400	2	0.50	9743785100	122029	47.74	80200	80300	79400	103300	55700	79500	79847.98	35.19	0	20965	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125683	10.16	0.48	12	0.08	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	180	N	00	N
123	20240508	150138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79900	400	2	0.50	7567011500	94785	37.08	80200	80300	79400	103300	55700	79500	79833.43	35.19	0	14354	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125683	10.16	0.48	12	0.06	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
124	20240508	140138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79800	300	2	0.38	5773415600	72334	28.30	80200	80300	79400	103300	55700	79500	79816.07	35.19	0	11532	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125526	10.14	0.48	12	0.05	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
125	20240508	130137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79800	300	2	0.38	4808629000	60242	23.57	80200	80300	79400	103300	55700	79500	79821.87	35.19	0	8272	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125526	10.14	0.48	12	0.04	7867.00	165188.00	103600	20240219	-22.97	71200	20240119	12.08	103600	-22.97	20240219	71200	12.08	20240119	103600	-22.97	20240219	71200	12.08	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
126	20240508	120138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79900	400	2	0.50	3600037400	45082	17.64	80200	80300	79400	103300	55700	79500	79855.32	35.19	0	6396	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125683	10.16	0.48	12	0.03	7867.00	165188.00	103600	20240219	-22.88	71200	20240119	12.22	103600	-22.88	20240219	71200	12.22	20240119	103600	-22.88	20240219	71200	12.22	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
127	20240508	110145	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79700	200	2	0.25	2885443400	36127	14.13	80200	80300	79400	103300	55700	79500	79869.44	35.19	0	3442	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125369	10.13	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
128	20240508	100139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79500	0	3	0.00	2072050400	25919	10.14	80200	80300	79500	103300	55700	79500	79943.30	35.19	0	3213	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125054	10.11	0.48	12	0.02	7867.00	165188.00	103600	20240219	-23.26	71200	20240119	11.66	103600	-23.26	20240219	71200	11.66	20240119	103600	-23.26	20240219	71200	11.66	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
129	20240508	090137	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	79700	200	2	0.25	382299900	4771	1.87	80200	80300	79700	103300	55700	79500	80129.93	35.19	0	266	80766	80132	79066	78432	77366	80450	78750	7865	23800	5000	60420	100	1	157300993	125369	10.13	0.48	12	0.00	7867.00	165188.00	103600	20240219	-23.07	71200	20240119	11.94	103600	-23.07	20240219	71200	11.94	20240119	103600	-23.07	20240219	71200	11.94	20240119	0.05	N	003550	5000	7865 억		55361785	N	N	41	N	00	N
130	20240503	160140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-700	5	-0.90	16064092900	207448	121.64	78700	78800	77000	101100	54500	77800	77439.85	35.22	0	5275	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	121279	9.80	0.47	12	0.13	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	663	N	00	N
131	20240503	150141	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-700	5	-0.90	13594466600	175426	102.87	78700	78800	77000	101100	54500	77800	77494.02	35.22	0	-7092	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	121279	9.80	0.47	12	0.11	7867.00	165188.00	103600	20240219	-25.58	71200	20240119	8.29	103600	-25.58	20240219	71200	8.29	20240119	103600	-25.58	20240219	71200	8.29	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
132	20240503	140140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77300	-500	5	-0.64	10174121000	131128	76.89	78700	78800	77000	101100	54500	77800	77589.23	35.22	0	-12349	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	121594	9.83	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.39	71200	20240119	8.57	103600	-25.39	20240219	71200	8.57	20240119	103600	-25.39	20240219	71200	8.57	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
133	20240503	130140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77200	-600	5	-0.77	8336692600	107376	62.96	78700	78800	77000	101100	54500	77800	77640.19	35.22	0	-13851	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	121436	9.81	0.47	12	0.07	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
134	20240503	120140	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77200	-600	5	-0.77	6243842700	80248	47.06	78700	78800	77000	101100	54500	77800	77806.83	35.22	0	-11229	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	121436	9.81	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.48	71200	20240119	8.43	103600	-25.48	20240219	71200	8.43	20240119	103600	-25.48	20240219	71200	8.43	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
135	20240503	110139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77800	0	3	0.00	3342488500	42807	25.10	78700	78800	77800	101100	54500	77800	78082.76	35.22	0	1127	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	122380	9.89	0.47	12	0.03	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
136	20240503	100139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	200	2	0.26	1912562400	24467	14.35	78700	78800	77800	101100	54500	77800	78169.06	35.22	0	97	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	122695	9.91	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
137	20240503	090139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78400	600	2	0.77	252132600	3208	1.88	78700	78800	78300	101100	54500	77800	78594.95	35.22	0	-174	79600	78700	78200	77300	76800	78450	77050	7865	23300	5000	59120	100	1	157300993	123324	9.97	0.47	12	0.00	7867.00	165188.00	103600	20240219	-24.32	71200	20240119	10.11	103600	-24.32	20240219	71200	10.11	20240119	103600	-24.32	20240219	71200	10.11	20240119	0.03	N	003550	5000	7865 억		55394060	N	N	691	N	00	N
138	20240502	160138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77800	-1600	5	-2.02	13270397000	169949	65.57	78800	79100	77700	103200	55600	79400	78083.72	35.23	0	-54994	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122380	9.89	0.47	12	0.11	7867.00	165188.00	103600	20240219	-24.90	71200	20240119	9.27	103600	-24.90	20240219	71200	9.27	20240119	103600	-24.90	20240219	71200	9.27	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	691	N	00	N
139	20240502	150139	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-1300	5	-1.64	10623155300	135951	52.45	78800	79100	77700	103200	55600	79400	78138.49	35.23	0	-52262	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122852	9.93	0.47	12	0.09	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
140	20240502	140138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	77900	-1500	5	-1.89	7887024100	100825	38.90	78800	79100	77900	103200	55600	79400	78223.50	35.23	0	-43399	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122537	9.90	0.47	12	0.06	7867.00	165188.00	103600	20240219	-24.81	71200	20240119	9.41	103600	-24.81	20240219	71200	9.41	20240119	103600	-24.81	20240219	71200	9.41	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
141	20240502	130138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	-1400	5	-1.76	6494210900	82979	32.01	78800	79100	77900	103200	55600	79400	78261.67	35.23	0	-39994	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122695	9.91	0.47	12	0.05	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
142	20240502	120138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-1300	5	-1.64	5519596400	70497	27.20	78800	79100	77900	103200	55600	79400	78293.61	35.23	0	-34030	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122852	9.93	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.61	71200	20240119	9.69	103600	-24.61	20240219	71200	9.69	20240119	103600	-24.61	20240219	71200	9.69	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
143	20240502	110138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	-1400	5	-1.76	4315719000	55068	21.25	78800	79100	77900	103200	55600	79400	78368.49	35.23	0	-30084	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	122695	9.91	0.47	12	0.04	7867.00	165188.00	103600	20240219	-24.71	71200	20240119	9.55	103600	-24.71	20240219	71200	9.55	20240119	103600	-24.71	20240219	71200	9.55	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
144	20240502	100138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78300	-1100	5	-1.39	2684952600	34196	13.19	78800	79100	78200	103200	55600	79400	78513.48	35.23	0	-15431	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	123167	9.95	0.47	12	0.02	7867.00	165188.00	103600	20240219	-24.42	71200	20240119	9.97	103600	-24.42	20240219	71200	9.97	20240119	103600	-24.42	20240219	71200	9.97	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N
145	20240502	090138	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	78900	-500	5	-0.63	502730400	6379	2.46	78800	79100	78600	103200	55600	79400	78799.01	35.23	0	-2318	81133	80266	79733	78866	78333	80000	78600	7865	23800	5000	60340	100	1	157300993	124110	10.03	0.48	12	0.00	7867.00	165188.00	103600	20240219	-23.84	71200	20240119	10.81	103600	-23.84	20240219	71200	10.81	20240119	103600	-23.84	20240219	71200	10.81	20240119	0.03	N	003550	5000	7865 억		55417428	N	N	1191	N	00	N