KissMeData/005940/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	-20	5	-0.16	19998931010	1625993	324.25	12410	12460	12250	15990	8610	12300	12299.52	17.84	-244970	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40216	7.74	0.56	12	0.50	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	6607	N	N
3	20240531	150217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	-20	5	-0.16	6210375080	503106	100.33	12410	12460	12250	15990	8610	12300	12344.07	17.84	-157386	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40216	7.74	0.56	12	0.15	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
4	20240531	140216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12330	30	2	0.24	4895398780	396304	79.03	12410	12460	12250	15990	8610	12300	12352.64	17.84	-124729	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40380	7.77	0.57	12	0.12	1587.00	21756.00	13100	20240314	-5.88	9230	20230707	33.59	13100	-5.88	20240314	9730	26.72	20240118	13100	-5.88	20240314	9230	33.59	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
5	20240531	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12340	40	2	0.33	3955774230	320065	63.83	12410	12460	12250	15990	8610	12300	12359.29	17.84	-108572	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40413	7.78	0.57	12	0.10	1587.00	21756.00	13100	20240314	-5.80	9230	20230707	33.69	13100	-5.80	20240314	9730	26.82	20240118	13100	-5.80	20240314	9230	33.69	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
6	20240531	120218	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	10	2	0.08	3182918980	257299	51.31	12410	12460	12250	15990	8610	12300	12370.52	17.84	-86304	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40314	7.76	0.57	12	0.08	1587.00	21756.00	13100	20240314	-6.03	9230	20230707	33.37	13100	-6.03	20240314	9730	26.52	20240118	13100	-6.03	20240314	9230	33.37	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
7	20240531	110217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12350	50	2	0.41	2014279760	162287	32.36	12410	12460	12320	15990	8610	12300	12411.86	17.84	-45233	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40445	7.78	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.73	9230	20230707	33.80	13100	-5.73	20240314	9730	26.93	20240118	13100	-5.73	20240314	9230	33.80	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
8	20240531	100217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	150	2	1.22	1261232270	101523	20.25	12410	12460	12340	15990	8610	12300	12423.16	17.84	-19142	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40773	7.84	0.57	12	0.03	1587.00	21756.00	13100	20240314	-4.96	9230	20230707	34.89	13100	-4.96	20240314	9730	27.95	20240118	13100	-4.96	20240314	9230	34.89	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
9	20240531	090217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	70	2	0.57	149773980	12078	2.41	12410	12420	12340	15990	8610	12300	12400.88	17.84	-1242	12506	12402	12236	12132	11966	12455	12185	16832	3690	5000	9590	10	1	327492299	40511	7.79	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.57	9230	20230707	34.02	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9230	34.02	20230707	0.11	N	005940	5000	16832 억	58436411	N	N	285	N	N
10	20240530	160216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12300	110	2	0.90	6140380520	500937	106.84	12100	12340	12070	15840	8540	12190	12257.78	17.86	-22609	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40282	7.75	0.57	12	0.15	1587.00	21756.00	13100	20240314	-6.11	9230	20230707	33.26	13100	-6.11	20240314	9730	26.41	20240118	13100	-6.11	20240314	9230	33.26	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	285	N	N
11	20240530	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12330	140	2	1.15	5455800590	445359	94.99	12100	12340	12070	15840	8540	12190	12250.34	17.86	1235	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40380	7.77	0.57	12	0.14	1587.00	21756.00	13100	20240314	-5.88	9230	20230707	33.59	13100	-5.88	20240314	9730	26.72	20240118	13100	-5.88	20240314	9230	33.59	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
12	20240530	140217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	90	2	0.74	4563454360	372843	79.52	12100	12320	12070	15840	8540	12190	12239.61	17.86	17660	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40216	7.74	0.56	12	0.11	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
13	20240530	130217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	90	2	0.74	3644951560	298077	63.57	12100	12320	12070	15840	8540	12190	12228.22	17.86	27931	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40216	7.74	0.56	12	0.09	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
14	20240530	120216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	90	2	0.74	2790120300	228421	48.72	12100	12320	12070	15840	8540	12190	12214.82	17.86	31124	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40216	7.74	0.56	12	0.07	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
15	20240530	110216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	130	2	1.07	1888996390	155081	33.08	12100	12320	12070	15840	8540	12190	12180.71	17.86	26215	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	40347	7.76	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.95	9230	20230707	33.48	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
16	20240530	100217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12170	-20	5	-0.16	1046120220	86278	18.40	12100	12190	12070	15840	8540	12190	12124.99	17.86	5964	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	39856	7.67	0.56	12	0.03	1587.00	21756.00	13100	20240314	-7.10	9230	20230707	31.85	13100	-7.10	20240314	9730	25.08	20240118	13100	-7.10	20240314	9230	31.85	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
17	20240530	090217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12110	-80	5	-0.66	78129930	6453	1.38	12100	12190	12100	15840	8540	12190	12107.54	17.86	-1756	12436	12312	12196	12072	11956	12375	12135	16832	3650	5000	9500	10	1	327492299	39659	7.63	0.56	12	0.00	1587.00	21756.00	13100	20240314	-7.56	9230	20230707	31.20	13100	-7.56	20240314	9730	24.46	20240118	13100	-7.56	20240314	9230	31.20	20230707	0.11	N	005940	5000	16832 억	58480332	N	N	970	N	N
18	20240529	160215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12190	-40	5	-0.33	5713752590	468447	146.40	12110	12320	12080	15890	8570	12230	12197.22	17.87	-6459	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39921	7.68	0.56	12	0.14	1587.00	21756.00	13100	20240314	-6.95	9230	20230707	32.07	13100	-6.95	20240314	9730	25.28	20240118	13100	-6.95	20240314	9230	32.07	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	963	N	N
19	20240529	150216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12170	-60	5	-0.49	4986106420	408718	127.73	12110	12320	12080	15890	8570	12230	12199.38	17.87	-487	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39856	7.67	0.56	12	0.12	1587.00	21756.00	13100	20240314	-7.10	9230	20230707	31.85	13100	-7.10	20240314	9730	25.08	20240118	13100	-7.10	20240314	9230	31.85	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
20	20240529	140216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	20	2	0.16	3500272080	286920	89.67	12110	12320	12080	15890	8570	12230	12199.47	17.87	15458	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	40118	7.72	0.56	12	0.09	1587.00	21756.00	13100	20240314	-6.49	9230	20230707	32.72	13100	-6.49	20240314	9730	25.90	20240118	13100	-6.49	20240314	9230	32.72	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
21	20240529	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12160	-70	5	-0.57	2227653960	183011	57.19	12110	12250	12080	15890	8570	12230	12172.24	17.87	-5443	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39823	7.66	0.56	12	0.06	1587.00	21756.00	13100	20240314	-7.18	9230	20230707	31.74	13100	-7.18	20240314	9730	24.97	20240118	13100	-7.18	20240314	9230	31.74	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
22	20240529	120217	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12170	-60	5	-0.49	1858866660	152708	47.72	12110	12250	12080	15890	8570	12230	12172.68	17.87	-2233	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39856	7.67	0.56	12	0.05	1587.00	21756.00	13100	20240314	-7.10	9230	20230707	31.85	13100	-7.10	20240314	9730	25.08	20240118	13100	-7.10	20240314	9230	31.85	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
23	20240529	110215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12160	-70	5	-0.57	1338457130	109966	34.37	12110	12250	12080	15890	8570	12230	12171.55	17.87	-575	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39823	7.66	0.56	12	0.03	1587.00	21756.00	13100	20240314	-7.18	9230	20230707	31.74	13100	-7.18	20240314	9730	24.97	20240118	13100	-7.18	20240314	9230	31.74	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
24	20240529	100214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12160	-70	5	-0.57	921307150	75745	23.67	12110	12250	12080	15890	8570	12230	12163.27	17.87	-9096	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39823	7.66	0.56	12	0.02	1587.00	21756.00	13100	20240314	-7.18	9230	20230707	31.74	13100	-7.18	20240314	9730	24.97	20240118	13100	-7.18	20240314	9230	31.74	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
25	20240529	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12120	-110	5	-0.90	228649040	18884	5.90	12110	12160	12080	15890	8570	12230	12108.05	17.87	-8485	12390	12310	12210	12130	12030	12350	12170	16832	3660	5000	9530	10	1	327492299	39692	7.64	0.56	12	0.01	1587.00	21756.00	13100	20240314	-7.48	9230	20230707	31.31	13100	-7.48	20240314	9730	24.56	20240118	13100	-7.48	20240314	9230	31.31	20230707	0.12	N	005940	5000	16832 억	58517515	N	N	375	N	N
26	20240528	160214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12230	10	2	0.08	3907166140	319673	78.38	12200	12290	12110	15880	8560	12220	12222.38	17.88	-68030	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40052	7.71	0.56	12	0.10	1587.00	21756.00	13100	20240314	-6.64	9230	20230707	32.50	13100	-6.64	20240314	9730	25.69	20240118	13100	-6.64	20240314	9230	32.50	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	375	N	N
27	20240528	150215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	0	3	0.00	3519134440	287941	70.60	12200	12290	12110	15880	8560	12220	12221.72	17.88	-57142	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40020	7.70	0.56	12	0.09	1587.00	21756.00	13100	20240314	-6.72	9230	20230707	32.39	13100	-6.72	20240314	9730	25.59	20240118	13100	-6.72	20240314	9230	32.39	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
28	20240528	140216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	40	2	0.33	2813266990	230283	56.46	12200	12290	12110	15880	8560	12220	12216.56	17.88	-31018	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40151	7.73	0.56	12	0.07	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
29	20240528	130214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12270	50	2	0.41	2205302920	180714	44.31	12200	12280	12110	15880	8560	12220	12203.28	17.88	-12143	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40183	7.73	0.56	12	0.06	1587.00	21756.00	13100	20240314	-6.34	9230	20230707	32.94	13100	-6.34	20240314	9730	26.10	20240118	13100	-6.34	20240314	9230	32.94	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
30	20240528	120214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12240	20	2	0.16	1685670680	138326	33.92	12200	12260	12110	15880	8560	12220	12186.22	17.88	-2333	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40085	7.71	0.56	12	0.04	1587.00	21756.00	13100	20240314	-6.56	9230	20230707	32.61	13100	-6.56	20240314	9730	25.80	20240118	13100	-6.56	20240314	9230	32.61	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
31	20240528	110214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	0	3	0.00	1126732950	92620	22.71	12200	12230	12110	15880	8560	12220	12165.11	17.88	3628	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	40020	7.70	0.56	12	0.03	1587.00	21756.00	13100	20240314	-6.72	9230	20230707	32.39	13100	-6.72	20240314	9730	25.59	20240118	13100	-6.72	20240314	9230	32.39	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
32	20240528	100216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12160	-60	5	-0.49	628901270	51741	12.69	12200	12220	12110	15880	8560	12220	12154.80	17.88	-679	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	39823	7.66	0.56	12	0.02	1587.00	21756.00	13100	20240314	-7.18	9230	20230707	31.74	13100	-7.18	20240314	9730	24.97	20240118	13100	-7.18	20240314	9230	31.74	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
33	20240528	090215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12160	-60	5	-0.49	80595100	6616	1.62	12200	12220	12160	15880	8560	12220	12181.85	17.88	-4619	12440	12330	12240	12130	12040	12285	12085	16832	3660	5000	9530	10	1	327492299	39823	7.66	0.56	12	0.00	1587.00	21756.00	13100	20240314	-7.18	9230	20230707	31.74	13100	-7.18	20240314	9730	24.97	20240118	13100	-7.18	20240314	9230	31.74	20230707	0.12	N	005940	5000	16832 억	58567172	N	N	3220	N	N
34	20240527	160212	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12220	-30	5	-0.24	4997233410	407822	95.98	12350	12350	12150	15920	8580	12250	12253.47	17.91	-99295	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40020	7.70	0.56	12	0.12	1587.00	21756.00	13100	20240314	-6.72	9230	20230707	32.39	13100	-6.72	20240314	9730	25.59	20240118	13100	-6.72	20240314	9230	32.39	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	3220	N	N
35	20240527	150213	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12230	-20	5	-0.16	4545781730	370906	87.29	12350	12350	12150	15920	8580	12250	12255.89	17.91	-96450	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40052	7.71	0.56	12	0.11	1587.00	21756.00	13100	20240314	-6.64	9230	20230707	32.50	13100	-6.64	20240314	9730	25.69	20240118	13100	-6.64	20240314	9230	32.50	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
36	20240527	140215	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12240	-10	5	-0.08	3849465590	314014	73.90	12350	12350	12150	15920	8580	12250	12258.90	17.91	-65805	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40085	7.71	0.56	12	0.10	1587.00	21756.00	13100	20240314	-6.56	9230	20230707	32.61	13100	-6.56	20240314	9730	25.80	20240118	13100	-6.56	20240314	9230	32.61	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
37	20240527	130214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	10	2	0.08	3193296980	260424	61.29	12350	12350	12150	15920	8580	12250	12261.92	17.91	-35997	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40151	7.73	0.56	12	0.08	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
38	20240527	120214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12280	30	2	0.24	2656389630	216645	50.99	12350	12350	12150	15920	8580	12250	12261.49	17.91	-15124	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40216	7.74	0.56	12	0.07	1587.00	21756.00	13100	20240314	-6.26	9230	20230707	33.04	13100	-6.26	20240314	9730	26.21	20240118	13100	-6.26	20240314	9230	33.04	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
39	20240527	110214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	70	2	0.57	2076378040	169471	39.88	12350	12350	12150	15920	8580	12250	12252.11	17.91	-7140	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40347	7.76	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.95	9230	20230707	33.48	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
40	20240527	100214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12290	40	2	0.33	1290602670	105514	24.83	12350	12350	12150	15920	8580	12250	12231.58	17.91	-10439	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40249	7.74	0.56	12	0.03	1587.00	21756.00	13100	20240314	-6.18	9230	20230707	33.15	13100	-6.18	20240314	9730	26.31	20240118	13100	-6.18	20240314	9230	33.15	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
41	20240527	090214	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	0	3	0.00	234181900	19028	4.48	12350	12350	12230	15920	8580	12250	12307.23	17.91	5770	12483	12366	12293	12176	12103	12330	12140	16832	3670	5000	9550	10	1	327492299	40118	7.72	0.56	12	0.01	1587.00	21756.00	13100	20240314	-6.49	9230	20230707	32.72	13100	-6.49	20240314	9730	25.90	20240118	13100	-6.49	20240314	9230	32.72	20230707	0.11	N	005940	5000	16832 억	58660177	N	N	345	N	N
42	20240524	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	-230	5	-1.84	5216355310	424734	136.53	12360	12410	12220	16220	8740	12480	12281.45	17.91	1222	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40118	7.72	0.56	12	0.13	1587.00	21756.00	13100	20240314	-6.49	9230	20230707	32.72	13100	-6.49	20240314	9730	25.90	20240118	13100	-6.49	20240314	9230	32.72	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	345	N	N
43	20240524	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-220	5	-1.76	4608905130	375140	120.59	12360	12410	12220	16220	8740	12480	12285.81	17.91	4245	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40151	7.73	0.56	12	0.11	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
44	20240524	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-220	5	-1.76	3838000140	312218	100.36	12360	12410	12220	16220	8740	12480	12292.68	17.91	-12746	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40151	7.73	0.56	12	0.10	1587.00	21756.00	13100	20240314	-6.41	9230	20230707	32.83	13100	-6.41	20240314	9730	26.00	20240118	13100	-6.41	20240314	9230	32.83	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
45	20240524	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12270	-210	5	-1.68	3428968510	278855	89.64	12360	12410	12220	16220	8740	12480	12296.58	17.91	-9086	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40183	7.73	0.56	12	0.09	1587.00	21756.00	13100	20240314	-6.34	9230	20230707	32.94	13100	-6.34	20240314	9730	26.10	20240118	13100	-6.34	20240314	9230	32.94	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
46	20240524	120208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	-170	5	-1.36	3198116860	260089	83.60	12360	12410	12220	16220	8740	12480	12296.22	17.91	-8611	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40314	7.76	0.57	12	0.08	1587.00	21756.00	13100	20240314	-6.03	9230	20230707	33.37	13100	-6.03	20240314	9730	26.52	20240118	13100	-6.03	20240314	9230	33.37	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
47	20240524	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12250	-230	5	-1.84	2631889970	214018	68.79	12360	12410	12220	16220	8740	12480	12297.50	17.91	-19868	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40118	7.72	0.56	12	0.07	1587.00	21756.00	13100	20240314	-6.49	9230	20230707	32.72	13100	-6.49	20240314	9730	25.90	20240118	13100	-6.49	20240314	9230	32.72	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
48	20240524	100207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-160	5	-1.28	1622204250	131741	42.35	12360	12410	12260	16220	8740	12480	12313.56	17.91	6708	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40347	7.76	0.57	12	0.04	1587.00	21756.00	13100	20240314	-5.95	9230	20230707	33.48	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
49	20240524	090208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12310	-170	5	-1.36	194054210	15710	5.05	12360	12410	12310	16220	8740	12480	12352.07	17.91	-7057	12720	12600	12540	12420	12360	12570	12390	16832	3740	5000	9730	10	1	327492299	40314	7.76	0.57	12	0.00	1587.00	21756.00	13100	20240314	-6.03	9230	20230707	33.37	13100	-6.03	20240314	9730	26.52	20240118	13100	-6.03	20240314	9230	33.37	20230707	0.11	N	005940	5000	16832 억	58664794	N	N	2828	N	N
50	20240523	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12480	-110	5	-0.87	3868960000	308468	65.04	12500	12660	12480	16360	8820	12590	12542.53	17.91	3688	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	40871	7.86	0.57	12	0.09	1587.00	21756.00	13100	20240314	-4.73	9230	20230707	35.21	13100	-4.73	20240314	9730	28.26	20240118	13100	-4.73	20240314	9230	35.21	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	358	N	N
51	20240523	150208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12510	-80	5	-0.64	3297407350	262702	55.39	12500	12660	12480	16360	8820	12590	12551.89	17.91	19049	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	40969	7.88	0.58	12	0.08	1587.00	21756.00	13100	20240314	-4.50	9230	20230707	35.54	13100	-4.50	20240314	9730	28.57	20240118	13100	-4.50	20240314	9230	35.54	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
52	20240523	140208	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	-70	5	-0.56	2763477280	220027	46.39	12500	12660	12480	16360	8820	12590	12559.72	17.91	19146	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41002	7.89	0.58	12	0.07	1587.00	21756.00	13100	20240314	-4.43	9230	20230707	35.64	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
53	20240523	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	-60	5	-0.48	2396322010	190692	40.21	12500	12660	12480	16360	8820	12590	12566.45	17.91	31275	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41035	7.90	0.58	12	0.06	1587.00	21756.00	13100	20240314	-4.35	9230	20230707	35.75	13100	-4.35	20240314	9730	28.78	20240118	13100	-4.35	20240314	9230	35.75	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
54	20240523	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12540	-50	5	-0.40	2073869960	164965	34.78	12500	12660	12480	16360	8820	12590	12571.58	17.91	27894	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41068	7.90	0.58	12	0.05	1587.00	21756.00	13100	20240314	-4.27	9230	20230707	35.86	13100	-4.27	20240314	9730	28.88	20240118	13100	-4.27	20240314	9230	35.86	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
55	20240523	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12570	-20	5	-0.16	1695747740	134880	28.44	12500	12660	12480	16360	8820	12590	12572.27	17.91	31673	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41166	7.92	0.58	12	0.04	1587.00	21756.00	13100	20240314	-4.05	9230	20230707	36.19	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	9230	36.19	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
56	20240523	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12550	-40	5	-0.32	1285898010	102238	21.56	12500	12660	12480	16360	8820	12590	12577.50	17.91	23266	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41100	7.91	0.58	12	0.03	1587.00	21756.00	13100	20240314	-4.20	9230	20230707	35.97	13100	-4.20	20240314	9730	28.98	20240118	13100	-4.20	20240314	9230	35.97	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
57	20240523	090207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12610	20	2	0.16	79979190	6390	1.35	12500	12610	12500	16360	8820	12590	12516.31	17.91	-235	12810	12700	12590	12480	12370	12755	12535	16832	3770	5000	9820	10	1	327492299	41297	7.95	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.74	9230	20230707	36.62	13100	-3.74	20240314	9730	29.60	20240118	13100	-3.74	20240314	9230	36.62	20230707	0.11	N	005940	5000	16832 억	58639675	N	N	345	N	N
58	20240522	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	-90	5	-0.71	5973105750	473895	93.64	12570	12700	12480	16480	8880	12680	12604.29	17.91	-35064	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41231	7.93	0.58	12	0.14	1587.00	21756.00	13100	20240314	-3.89	9230	20230707	36.40	13100	-3.89	20240314	9730	29.39	20240118	13100	-3.89	20240314	9230	36.40	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	345	N	N
59	20240522	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12630	-50	5	-0.39	5085874100	403551	79.74	12570	12700	12480	16480	8880	12680	12602.80	17.91	-10070	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41362	7.96	0.58	12	0.12	1587.00	21756.00	13100	20240314	-3.59	9230	20230707	36.84	13100	-3.59	20240314	9730	29.80	20240118	13100	-3.59	20240314	9230	36.84	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
60	20240522	140206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12640	-40	5	-0.32	4343296730	344788	68.13	12570	12700	12480	16480	8880	12680	12597.01	17.91	3721	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41395	7.96	0.58	12	0.11	1587.00	21756.00	13100	20240314	-3.51	9230	20230707	36.94	13100	-3.51	20240314	9730	29.91	20240118	13100	-3.51	20240314	9230	36.94	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
61	20240522	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	-10	5	-0.08	3759885700	298749	59.03	12570	12680	12480	16480	8880	12680	12585.43	17.91	10350	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41493	7.98	0.58	12	0.09	1587.00	21756.00	13100	20240314	-3.28	9230	20230707	37.27	13100	-3.28	20240314	9730	30.22	20240118	13100	-3.28	20240314	9230	37.27	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
62	20240522	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12610	-70	5	-0.55	3202418600	254643	50.32	12570	12670	12480	16480	8880	12680	12576.11	17.91	6842	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41297	7.95	0.58	12	0.08	1587.00	21756.00	13100	20240314	-3.74	9230	20230707	36.62	13100	-3.74	20240314	9730	29.60	20240118	13100	-3.74	20240314	9230	36.62	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
63	20240522	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12650	-30	5	-0.24	2273250820	181008	35.77	12570	12660	12480	16480	8880	12680	12558.84	17.91	5276	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41428	7.97	0.58	12	0.06	1587.00	21756.00	13100	20240314	-3.44	9230	20230707	37.05	13100	-3.44	20240314	9730	30.01	20240118	13100	-3.44	20240314	9230	37.05	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
64	20240522	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12560	-120	5	-0.95	1581554810	126169	24.93	12570	12660	12480	16480	8880	12680	12535.20	17.91	1809	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41133	7.91	0.58	12	0.04	1587.00	21756.00	13100	20240314	-4.12	9230	20230707	36.08	13100	-4.12	20240314	9730	29.09	20240118	13100	-4.12	20240314	9230	36.08	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
65	20240522	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12600	-80	5	-0.63	111700950	8877	1.75	12570	12660	12560	16480	8880	12680	12583.13	17.91	-1258	12940	12810	12670	12540	12400	12740	12470	16832	3800	5000	9890	10	1	327492299	41264	7.94	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.82	9230	20230707	36.51	13100	-3.82	20240314	9730	29.50	20240118	13100	-3.82	20240314	9230	36.51	20230707	0.11	N	005940	5000	16832 억	58662755	N	N	23	N	N
66	20240521	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	-140	5	-1.09	6401851060	505740	123.85	12760	12800	12530	16660	8980	12820	12658.35	17.94	-106875	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41526	7.99	0.58	12	0.15	1587.00	21756.00	13100	20240314	-3.21	9230	20230707	37.38	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	23	N	N
67	20240521	150205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12660	-160	5	-1.25	5629705120	444758	108.92	12760	12800	12530	16660	8980	12820	12657.87	17.94	-101719	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41461	7.98	0.58	12	0.14	1587.00	21756.00	13100	20240314	-3.36	9230	20230707	37.16	13100	-3.36	20240314	9730	30.11	20240118	13100	-3.36	20240314	9230	37.16	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
68	20240521	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	-140	5	-1.09	4662212810	368413	90.22	12760	12800	12530	16660	8980	12820	12654.81	17.94	-79312	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41526	7.99	0.58	12	0.11	1587.00	21756.00	13100	20240314	-3.21	9230	20230707	37.38	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
69	20240521	130207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12660	-160	5	-1.25	3832538360	302963	74.19	12760	12800	12530	16660	8980	12820	12650.13	17.94	-56596	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41461	7.98	0.58	12	0.09	1587.00	21756.00	13100	20240314	-3.36	9230	20230707	37.16	13100	-3.36	20240314	9730	30.11	20240118	13100	-3.36	20240314	9230	37.16	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
70	20240521	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	-130	5	-1.01	3256536810	257589	63.08	12760	12800	12530	16660	8980	12820	12642.30	17.94	-36272	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41559	8.00	0.58	12	0.08	1587.00	21756.00	13100	20240314	-3.13	9230	20230707	37.49	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	9230	37.49	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
71	20240521	110207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12600	-220	5	-1.72	2022856440	160181	39.23	12760	12800	12530	16660	8980	12820	12628.44	17.94	-27934	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41264	7.94	0.58	12	0.05	1587.00	21756.00	13100	20240314	-3.82	9230	20230707	36.51	13100	-3.82	20240314	9730	29.50	20240118	13100	-3.82	20240314	9230	36.51	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
72	20240521	100206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12630	-190	5	-1.48	1115778740	88061	21.57	12760	12800	12600	16660	8980	12820	12670.34	17.94	-22657	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41362	7.96	0.58	12	0.03	1587.00	21756.00	13100	20240314	-3.59	9230	20230707	36.84	13100	-3.59	20240314	9730	29.80	20240118	13100	-3.59	20240314	9230	36.84	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
73	20240521	090204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	-100	5	-0.78	115883590	9087	2.23	12760	12800	12710	16660	8980	12820	12751.88	17.94	-3978	13046	12932	12866	12752	12686	12900	12720	16832	3840	5000	9990	10	1	327492299	41657	8.02	0.58	12	0.00	1587.00	21756.00	13100	20240314	-2.90	9230	20230707	37.81	13100	-2.90	20240314	9730	30.73	20240118	13100	-2.90	20240314	9230	37.81	20230707	0.11	N	005940	5000	16832 억	58741570	N	N	3052	N	N
74	20240517	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12930	30	2	0.23	8239381960	638589	76.17	12810	12970	12750	16770	9030	12900	12902.48	17.92	-60285	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42345	8.15	0.59	12	0.19	1587.00	21756.00	13100	20240314	-1.30	9230	20230707	40.09	13100	-1.30	20240314	9730	32.89	20240118	13100	-1.30	20240314	9230	40.09	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	456	N	N
75	20240517	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12950	50	2	0.39	7321869820	567737	67.72	12810	12970	12750	16770	9030	12900	12896.59	17.92	-58755	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42410	8.16	0.60	12	0.17	1587.00	21756.00	13100	20240314	-1.15	9230	20230707	40.30	13100	-1.15	20240314	9730	33.09	20240118	13100	-1.15	20240314	9230	40.30	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
76	20240517	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12950	50	2	0.39	5158849970	400679	47.79	12810	12950	12750	16770	9030	12900	12875.27	17.92	-23505	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42410	8.16	0.60	12	0.12	1587.00	21756.00	13100	20240314	-1.15	9230	20230707	40.30	13100	-1.15	20240314	9730	33.09	20240118	13100	-1.15	20240314	9230	40.30	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
77	20240517	130205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12910	10	2	0.08	3916842690	304574	36.33	12810	12910	12750	16770	9030	12900	12860.07	17.92	-19175	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42279	8.13	0.59	12	0.09	1587.00	21756.00	13100	20240314	-1.45	9230	20230707	39.87	13100	-1.45	20240314	9730	32.68	20240118	13100	-1.45	20240314	9230	39.87	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
78	20240517	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12900	0	3	0.00	2945640830	229267	27.35	12810	12900	12750	16770	9030	12900	12848.08	17.92	-7478	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42247	8.13	0.59	12	0.07	1587.00	21756.00	13100	20240314	-1.53	9230	20230707	39.76	13100	-1.53	20240314	9730	32.58	20240118	13100	-1.53	20240314	9230	39.76	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
79	20240517	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12890	-10	5	-0.08	2107582840	164286	19.60	12810	12900	12750	16770	9030	12900	12828.74	17.92	-2938	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42214	8.12	0.59	12	0.05	1587.00	21756.00	13100	20240314	-1.60	9230	20230707	39.65	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	9230	39.65	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
80	20240517	100202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12840	-60	5	-0.47	1390200650	108523	12.95	12810	12900	12750	16770	9030	12900	12810.19	17.92	11874	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	42050	8.09	0.59	12	0.03	1587.00	21756.00	13100	20240314	-1.98	9230	20230707	39.11	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	9230	39.11	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
81	20240517	090204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12820	-80	5	-0.62	38717170	3020	0.36	12810	12900	12810	16770	9030	12900	12820.25	17.92	-833	13073	12986	12843	12756	12613	13030	12800	16832	3870	5000	10060	10	1	327492299	41985	8.08	0.59	12	0.00	1587.00	21756.00	13100	20240314	-2.14	9230	20230707	38.89	13100	-2.14	20240314	9730	31.76	20240118	13100	-2.14	20240314	9230	38.89	20230707	0.12	N	005940	5000	16832 억	58696850	N	N	5779	N	N
82	20240516	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12900	200	2	1.57	10778528300	837467	188.45	12820	12930	12700	16510	8890	12700	12870.36	17.86	196843	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42247	8.13	0.59	12	0.26	1587.00	21756.00	13100	20240314	-1.53	9230	20230707	39.76	13100	-1.53	20240314	9730	32.58	20240118	13100	-1.53	20240314	9230	39.76	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	5779	N	N
83	20240516	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12890	190	2	1.50	9673968280	751825	169.18	12820	12930	12700	16510	8890	12700	12867.31	17.86	164548	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42214	8.12	0.59	12	0.23	1587.00	21756.00	13100	20240314	-1.60	9230	20230707	39.65	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	9230	39.65	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
84	20240516	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12870	170	2	1.34	8632721790	671012	151.00	12820	12930	12700	16510	8890	12700	12865.23	17.86	152152	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42148	8.11	0.59	12	0.20	1587.00	21756.00	13100	20240314	-1.76	9230	20230707	39.44	13100	-1.76	20240314	9730	32.27	20240118	13100	-1.76	20240314	9230	39.44	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
85	20240516	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12860	160	2	1.26	7539611870	585969	131.86	12820	12930	12700	16510	8890	12700	12866.91	17.86	153428	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42116	8.10	0.59	12	0.18	1587.00	21756.00	13100	20240314	-1.83	9230	20230707	39.33	13100	-1.83	20240314	9730	32.17	20240118	13100	-1.83	20240314	9230	39.33	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
86	20240516	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12900	200	2	1.57	6218067050	483494	108.80	12820	12910	12700	16510	8890	12700	12860.69	17.86	146374	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42247	8.13	0.59	12	0.15	1587.00	21756.00	13100	20240314	-1.53	9230	20230707	39.76	13100	-1.53	20240314	9730	32.58	20240118	13100	-1.53	20240314	9230	39.76	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
87	20240516	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12850	150	2	1.18	4653472510	362141	81.49	12820	12910	12700	16510	8890	12700	12849.89	17.86	134958	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42083	8.10	0.59	12	0.11	1587.00	21756.00	13100	20240314	-1.91	9230	20230707	39.22	13100	-1.91	20240314	9730	32.07	20240118	13100	-1.91	20240314	9230	39.22	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
88	20240516	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12890	190	2	1.50	3681917380	286574	64.49	12820	12910	12700	16510	8890	12700	12848.05	17.86	124880	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	42214	8.12	0.59	12	0.09	1587.00	21756.00	13100	20240314	-1.60	9230	20230707	39.65	13100	-1.60	20240314	9730	32.48	20240118	13100	-1.60	20240314	9230	39.65	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
89	20240516	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12810	110	2	0.87	471432990	36863	8.30	12820	12840	12700	16510	8890	12700	12788.79	17.86	19763	12860	12780	12690	12610	12520	12735	12565	16832	3810	5000	9900	10	1	327492299	41952	8.07	0.59	12	0.01	1587.00	21756.00	13100	20240314	-2.21	9230	20230707	38.79	13100	-2.21	20240314	9730	31.65	20240118	13100	-2.21	20240314	9230	38.79	20230707	0.12	N	005940	5000	16832 억	58494111	N	N	30830	N	N
90	20240514	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12700	-30	5	-0.24	5644736700	443583	85.54	12730	12770	12600	16540	8920	12730	12725.33	17.87	-105926	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41592	8.00	0.58	12	0.14	1587.00	21756.00	13100	20240314	-3.05	9230	20230707	37.59	13100	-3.05	20240314	9730	30.52	20240118	13100	-3.05	20240314	9230	37.59	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	30830	N	N
91	20240514	150205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12700	-30	5	-0.24	4773106080	374936	72.30	12730	12770	12600	16540	8920	12730	12730.46	17.87	-97089	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41592	8.00	0.58	12	0.11	1587.00	21756.00	13100	20240314	-3.05	9230	20230707	37.59	13100	-3.05	20240314	9730	30.52	20240118	13100	-3.05	20240314	9230	37.59	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
92	20240514	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	10	2	0.08	4027864270	316398	61.01	12730	12770	12600	16540	8920	12730	12730.37	17.87	-78387	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41723	8.03	0.59	12	0.10	1587.00	21756.00	13100	20240314	-2.75	9230	20230707	38.03	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
93	20240514	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	10	2	0.08	3452767730	271280	52.31	12730	12770	12600	16540	8920	12730	12727.69	17.87	-64410	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41723	8.03	0.59	12	0.08	1587.00	21756.00	13100	20240314	-2.75	9230	20230707	38.03	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
94	20240514	120205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	10	2	0.08	2986873140	234716	45.26	12730	12770	12600	16540	8920	12730	12725.48	17.87	-54379	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41723	8.03	0.59	12	0.07	1587.00	21756.00	13100	20240314	-2.75	9230	20230707	38.03	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
95	20240514	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12750	20	2	0.16	2470254800	194143	37.44	12730	12770	12600	16540	8920	12730	12723.89	17.87	-40365	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41755	8.03	0.59	12	0.06	1587.00	21756.00	13100	20240314	-2.67	9230	20230707	38.14	13100	-2.67	20240314	9730	31.04	20240118	13100	-2.67	20240314	9230	38.14	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
96	20240514	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	0	3	0.00	1780302540	140012	27.00	12730	12770	12600	16540	8920	12730	12715.35	17.87	-36117	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41690	8.02	0.59	12	0.04	1587.00	21756.00	13100	20240314	-2.82	9230	20230707	37.92	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
97	20240514	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12670	-60	5	-0.47	78386790	6165	1.19	12730	12730	12670	16540	8920	12730	12714.64	17.87	-3812	12923	12826	12743	12646	12563	12785	12605	16832	3810	5000	9920	10	1	327492299	41493	7.98	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.28	9230	20230707	37.27	13100	-3.28	20240314	9730	30.22	20240118	13100	-3.28	20240314	9230	37.27	20230707	0.13	N	005940	5000	16832 억	58506731	N	N	153	N	N
98	20240513	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	30	2	0.24	6607126350	518092	65.10	12780	12840	12660	16510	8890	12700	12752.81	17.85	9039	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41690	8.02	0.59	12	0.16	1587.00	21756.00	13100	20240314	-2.82	9140	20230504	39.28	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	153	N	N
99	20240513	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	30	2	0.24	6042299910	473712	59.52	12780	12840	12660	16510	8890	12700	12755.22	17.85	20573	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41690	8.02	0.59	12	0.14	1587.00	21756.00	13100	20240314	-2.82	9140	20230504	39.28	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
100	20240513	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	30	2	0.24	5270213460	413056	51.90	12780	12840	12660	16510	8890	12700	12759.08	17.85	39503	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41690	8.02	0.59	12	0.13	1587.00	21756.00	13100	20240314	-2.82	9140	20230504	39.28	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
101	20240513	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	40	2	0.31	4605039810	360813	45.34	12780	12840	12660	16510	8890	12700	12762.95	17.85	53324	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41723	8.03	0.59	12	0.11	1587.00	21756.00	13100	20240314	-2.75	9140	20230504	39.39	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
102	20240513	120205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12720	20	2	0.16	4109343510	321872	40.44	12780	12840	12660	16510	8890	12700	12767.01	17.85	63847	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41657	8.02	0.58	12	0.10	1587.00	21756.00	13100	20240314	-2.90	9140	20230504	39.17	13100	-2.90	20240314	9730	30.73	20240118	13100	-2.90	20240314	9230	37.81	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
103	20240513	110204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	40	2	0.31	3383294250	264824	33.28	12780	12840	12660	16510	8890	12700	12775.63	17.85	75208	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41723	8.03	0.59	12	0.08	1587.00	21756.00	13100	20240314	-2.75	9140	20230504	39.39	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
104	20240513	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12840	140	2	1.10	2523794120	197622	24.83	12780	12840	12660	16510	8890	12700	12770.82	17.85	88217	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	42050	8.09	0.59	12	0.06	1587.00	21756.00	13100	20240314	-1.98	9140	20230504	40.48	13100	-1.98	20240314	9730	31.96	20240118	13100	-1.98	20240314	9230	39.11	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
105	20240513	090205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12690	-10	5	-0.08	70146170	5505	0.69	12780	12780	12690	16510	8890	12700	12742.27	17.85	-1733	13053	12876	12613	12436	12173	12965	12525	16832	3810	5000	9900	10	1	327492299	41559	8.00	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.13	9140	20230504	38.84	13100	-3.13	20240314	9730	30.42	20240118	13100	-3.13	20240314	9230	37.49	20230707	0.13	N	005940	5000	16832 억	58453262	N	N	4918	N	N
106	20240510	160200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12700	270	2	2.17	10096096600	795624	146.24	12530	12790	12350	16150	8710	12430	12689.46	17.69	216947	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41592	8.00	0.58	12	0.24	1587.00	21756.00	13100	20240314	-3.05	9140	20230504	38.95	13100	-3.05	20240314	9730	30.52	20240118	13100	-3.05	20240314	9230	37.59	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	4918	N	N
107	20240510	150201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12680	250	2	2.01	9452517870	744935	136.92	12530	12790	12350	16150	8710	12430	12689.05	17.69	212491	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41526	7.99	0.58	12	0.23	1587.00	21756.00	13100	20240314	-3.21	9140	20230504	38.73	13100	-3.21	20240314	9730	30.32	20240118	13100	-3.21	20240314	9230	37.38	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
108	20240510	140202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12740	310	2	2.49	8016019010	632003	116.16	12530	12790	12350	16150	8710	12430	12683.51	17.69	230711	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41723	8.03	0.59	12	0.19	1587.00	21756.00	13100	20240314	-2.75	9140	20230504	39.39	13100	-2.75	20240314	9730	30.94	20240118	13100	-2.75	20240314	9230	38.03	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
109	20240510	130200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12760	330	2	2.65	6982960810	550950	101.27	12530	12790	12350	16150	8710	12430	12674.40	17.69	235729	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41788	8.04	0.59	12	0.17	1587.00	21756.00	13100	20240314	-2.60	9140	20230504	39.61	13100	-2.60	20240314	9730	31.14	20240118	13100	-2.60	20240314	9230	38.24	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
110	20240510	120201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	300	2	2.41	5315188160	420204	77.23	12530	12750	12350	16150	8710	12430	12649.07	17.69	185196	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41690	8.02	0.59	12	0.13	1587.00	21756.00	13100	20240314	-2.82	9140	20230504	39.28	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
111	20240510	110159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12730	300	2	2.41	4166348930	329945	60.64	12530	12750	12350	16150	8710	12430	12627.40	17.69	158475	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41690	8.02	0.59	12	0.10	1587.00	21756.00	13100	20240314	-2.82	9140	20230504	39.28	13100	-2.82	20240314	9730	30.83	20240118	13100	-2.82	20240314	9230	37.92	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
112	20240510	100201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12640	210	2	1.69	1478418020	117847	21.66	12530	12660	12350	16150	8710	12430	12545.23	17.69	41741	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	41395	7.96	0.58	12	0.04	1587.00	21756.00	13100	20240314	-3.51	9140	20230504	38.29	13100	-3.51	20240314	9730	29.91	20240118	13100	-3.51	20240314	9230	36.94	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
113	20240510	090201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	-70	5	-0.56	131805200	10581	1.94	12530	12530	12350	16150	8710	12430	12456.78	17.69	6071	12770	12600	12450	12280	12130	12525	12205	16832	3720	5000	9690	10	1	327492299	40478	7.79	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.65	9140	20230504	35.23	13100	-5.65	20240314	9730	27.03	20240118	13100	-5.65	20240314	9230	33.91	20230707	0.12	N	005940	5000	16832 억	57928790	N	N	70	N	N
114	20240509	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	-180	5	-1.43	6751160990	543104	86.03	12600	12620	12300	16390	8830	12610	12430.70	17.68	28473	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	40707	7.83	0.57	12	0.17	1587.00	21756.00	13100	20240314	-5.11	9140	20230504	36.00	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9230	34.67	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	70	N	N
115	20240509	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-290	5	-2.30	4771576500	383344	60.73	12600	12620	12320	16390	8830	12610	12447.24	17.68	60301	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	40347	7.76	0.57	12	0.12	1587.00	21756.00	13100	20240314	-5.95	9140	20230504	34.79	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9230	33.48	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
116	20240509	140202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	-210	5	-1.67	2449217830	195356	30.95	12600	12620	12400	16390	8830	12610	12537.20	17.68	-7972	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	40609	7.81	0.57	12	0.06	1587.00	21756.00	13100	20240314	-5.34	9140	20230504	35.67	13100	-5.34	20240314	9730	27.44	20240118	13100	-5.34	20240314	9230	34.34	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
117	20240509	130201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12520	-90	5	-0.71	1716048900	136588	21.64	12600	12620	12500	16390	8830	12610	12563.69	17.68	15475	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	41002	7.89	0.58	12	0.04	1587.00	21756.00	13100	20240314	-4.43	9140	20230504	36.98	13100	-4.43	20240314	9730	28.67	20240118	13100	-4.43	20240314	9230	35.64	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
118	20240509	120201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	-80	5	-0.63	1350108630	107399	17.01	12600	12620	12500	16390	8830	12610	12570.96	17.68	15681	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	41035	7.90	0.58	12	0.03	1587.00	21756.00	13100	20240314	-4.35	9140	20230504	37.09	13100	-4.35	20240314	9730	28.78	20240118	13100	-4.35	20240314	9230	35.75	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
119	20240509	110200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12580	-30	5	-0.24	1076962900	85644	13.57	12600	12620	12500	16390	8830	12610	12574.88	17.68	15064	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	41199	7.93	0.58	12	0.03	1587.00	21756.00	13100	20240314	-3.97	9140	20230504	37.64	13100	-3.97	20240314	9730	29.29	20240118	13100	-3.97	20240314	9230	36.29	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
120	20240509	100159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	-20	5	-0.16	763993000	60778	9.63	12600	12620	12500	16390	8830	12610	12570.22	17.68	6991	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	41231	7.93	0.58	12	0.02	1587.00	21756.00	13100	20240314	-3.89	9140	20230504	37.75	13100	-3.89	20240314	9730	29.39	20240118	13100	-3.89	20240314	9230	36.40	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
121	20240509	090200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12580	-30	5	-0.24	41127470	3267	0.52	12600	12610	12580	16390	8830	12610	12588.76	17.68	-1502	12770	12690	12530	12450	12290	12730	12490	16832	3780	5000	9830	10	1	327492299	41199	7.93	0.58	12	0.00	1587.00	21756.00	13100	20240314	-3.97	9140	20230504	37.64	13100	-3.97	20240314	9730	29.29	20240118	13100	-3.97	20240314	9230	36.29	20230707	0.13	N	005940	5000	16832 억	57901972	N	N	976	N	N
122	20240508	160200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12610	170	2	1.37	7914926520	631016	93.34	12490	12610	12370	16170	8710	12440	12543.13	17.58	318505	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41297	7.95	0.58	12	0.19	1587.00	21756.00	13100	20240314	-3.74	9060	20230428	39.18	13100	-3.74	20240314	9730	29.60	20240118	13100	-3.74	20240314	9230	36.62	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	976	N	N
123	20240508	150200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12590	150	2	1.21	6533886430	521440	77.13	12490	12600	12370	16170	8710	12440	12530.47	17.58	259620	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41231	7.93	0.58	12	0.16	1587.00	21756.00	13100	20240314	-3.89	9060	20230428	38.96	13100	-3.89	20240314	9730	29.39	20240118	13100	-3.89	20240314	9230	36.40	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
124	20240508	140159	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12570	130	2	1.05	5465353450	436520	64.57	12490	12600	12370	16170	8710	12440	12520.28	17.58	249690	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41166	7.92	0.58	12	0.13	1587.00	21756.00	13100	20240314	-4.05	9060	20230428	38.74	13100	-4.05	20240314	9730	29.19	20240118	13100	-4.05	20240314	9230	36.19	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
125	20240508	130157	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12530	90	2	0.72	3899953740	312031	46.16	12490	12550	12370	16170	8710	12440	12498.61	17.58	175288	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41035	7.90	0.58	12	0.10	1587.00	21756.00	13100	20240314	-4.35	9060	20230428	38.30	13100	-4.35	20240314	9730	28.78	20240118	13100	-4.35	20240314	9230	35.75	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
126	20240508	120158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12540	100	2	0.80	3308438400	264847	39.18	12490	12540	12370	16170	8710	12440	12491.89	17.58	151548	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41068	7.90	0.58	12	0.08	1587.00	21756.00	13100	20240314	-4.27	9060	20230428	38.41	13100	-4.27	20240314	9730	28.88	20240118	13100	-4.27	20240314	9230	35.86	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
127	20240508	110211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12540	100	2	0.80	2758894580	220984	32.69	12490	12540	12370	16170	8710	12440	12484.59	17.58	133302	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	41068	7.90	0.58	12	0.07	1587.00	21756.00	13100	20240314	-4.27	9060	20230428	38.41	13100	-4.27	20240314	9730	28.88	20240118	13100	-4.27	20240314	9230	35.86	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
128	20240508	100200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12470	30	2	0.24	872572010	70026	10.36	12490	12490	12370	16170	8710	12440	12460.69	17.58	25254	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	40838	7.86	0.57	12	0.02	1587.00	21756.00	13100	20240314	-4.81	9060	20230428	37.64	13100	-4.81	20240314	9730	28.16	20240118	13100	-4.81	20240314	9230	35.10	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
129	20240508	090158	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12410	-30	5	-0.24	75850310	6093	0.90	12490	12490	12370	16170	8710	12440	12448.76	17.58	-412	12606	12522	12436	12352	12266	12480	12310	16832	3730	5000	9700	10	1	327492299	40642	7.82	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.27	9060	20230428	36.98	13100	-5.27	20240314	9730	27.54	20240118	13100	-5.27	20240314	9230	34.45	20230707	0.13	N	005940	5000	16832 억	57570495	N	N	783	N	N
130	20240503	160202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12430	30	2	0.24	4278400730	345539	76.42	12420	12440	12290	16120	8680	12400	12381.81	17.60	51441	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40707	7.83	0.57	12	0.11	1587.00	21756.00	13100	20240314	-5.11	8890	20230427	39.82	13100	-5.11	20240314	9730	27.75	20240118	13100	-5.11	20240314	9140	36.00	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	702	N	N
131	20240503	150202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	0	3	0.00	3783928370	305743	67.62	12420	12430	12290	16120	8680	12400	12376.17	17.60	45421	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40609	7.81	0.57	12	0.09	1587.00	21756.00	13100	20240314	-5.34	8890	20230427	39.48	13100	-5.34	20240314	9730	27.44	20240118	13100	-5.34	20240314	9140	35.67	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
132	20240503	140202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	-30	5	-0.24	3068615190	248090	54.87	12420	12430	12290	16120	8680	12400	12368.96	17.60	42067	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40511	7.79	0.57	12	0.08	1587.00	21756.00	13100	20240314	-5.57	8890	20230427	39.15	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9140	35.34	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
133	20240503	130202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12410	10	2	0.08	2562404340	207275	45.84	12420	12430	12290	16120	8680	12400	12362.34	17.60	45723	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40642	7.82	0.57	12	0.06	1587.00	21756.00	13100	20240314	-5.27	8890	20230427	39.60	13100	-5.27	20240314	9730	27.54	20240118	13100	-5.27	20240314	9140	35.78	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
134	20240503	120202	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12380	-20	5	-0.16	2076052110	168025	37.16	12420	12430	12290	16120	8680	12400	12355.61	17.60	49222	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40544	7.80	0.57	12	0.05	1587.00	21756.00	13100	20240314	-5.50	8890	20230427	39.26	13100	-5.50	20240314	9730	27.24	20240118	13100	-5.50	20240314	9140	35.45	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
135	20240503	110200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12360	-40	5	-0.32	1532902370	124230	27.47	12420	12430	12290	16120	8680	12400	12339.23	17.60	32319	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40478	7.79	0.57	12	0.04	1587.00	21756.00	13100	20240314	-5.65	8890	20230427	39.03	13100	-5.65	20240314	9730	27.03	20240118	13100	-5.65	20240314	9140	35.23	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
136	20240503	100201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12320	-80	5	-0.65	539435590	43671	9.66	12420	12430	12300	16120	8680	12400	12352.26	17.60	8205	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40347	7.76	0.57	12	0.01	1587.00	21756.00	13100	20240314	-5.95	8890	20230427	38.58	13100	-5.95	20240314	9730	26.62	20240118	13100	-5.95	20240314	9140	34.79	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
137	20240503	090200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12380	-20	5	-0.16	37504680	3022	0.67	12420	12430	12380	16120	8680	12400	12410.55	17.60	-417	12553	12476	12413	12336	12273	12515	12375	16832	3720	5000	9670	10	1	327492299	40544	7.80	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.50	8890	20230427	39.26	13100	-5.50	20240314	9730	27.24	20240118	13100	-5.50	20240314	9140	35.45	20230504	0.13	N	005940	5000	16832 억	57631589	N	N	2	N	N
138	20240502	160200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12400	-90	5	-0.72	5618760270	451833	58.84	12390	12490	12350	16230	8750	12490	12435.48	17.54	170701	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40609	7.81	0.57	12	0.14	1587.00	21756.00	13100	20240314	-5.34	8890	20230427	39.48	13100	-5.34	20240314	9730	27.44	20240118	13100	-5.34	20240314	9140	35.67	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	2	N	N
139	20240502	150201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12370	-120	5	-0.96	4692574990	377082	49.10	12390	12490	12350	16230	8750	12490	12444.44	17.54	159897	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40511	7.79	0.57	12	0.12	1587.00	21756.00	13100	20240314	-5.57	8890	20230427	39.15	13100	-5.57	20240314	9730	27.13	20240118	13100	-5.57	20240314	9140	35.34	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
140	20240502	140200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	-40	5	-0.32	3863858950	310234	40.40	12390	12490	12380	16230	8750	12490	12454.66	17.54	146939	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40773	7.84	0.57	12	0.09	1587.00	21756.00	13100	20240314	-4.96	8890	20230427	40.04	13100	-4.96	20240314	9730	27.95	20240118	13100	-4.96	20240314	9140	36.21	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
141	20240502	130200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	-40	5	-0.32	3274771020	263010	34.25	12390	12490	12380	16230	8750	12490	12451.13	17.54	119132	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40773	7.84	0.57	12	0.08	1587.00	21756.00	13100	20240314	-4.96	8890	20230427	40.04	13100	-4.96	20240314	9730	27.95	20240118	13100	-4.96	20240314	9140	36.21	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
142	20240502	120200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12480	-10	5	-0.08	2810167950	225751	29.40	12390	12490	12380	16230	8750	12490	12448.09	17.54	101215	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40871	7.86	0.57	12	0.07	1587.00	21756.00	13100	20240314	-4.73	8890	20230427	40.38	13100	-4.73	20240314	9730	28.26	20240118	13100	-4.73	20240314	9140	36.54	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
143	20240502	110200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12480	-10	5	-0.08	2304082550	185178	24.11	12390	12490	12380	16230	8750	12490	12442.53	17.54	79009	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40871	7.86	0.57	12	0.06	1587.00	21756.00	13100	20240314	-4.73	8890	20230427	40.38	13100	-4.73	20240314	9730	28.26	20240118	13100	-4.73	20240314	9140	36.54	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
144	20240502	100200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12450	-40	5	-0.32	1597484400	128464	16.73	12390	12490	12380	16230	8750	12490	12435.27	17.54	62390	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40773	7.84	0.57	12	0.04	1587.00	21756.00	13100	20240314	-4.96	8890	20230427	40.04	13100	-4.96	20240314	9730	27.95	20240118	13100	-4.96	20240314	9140	36.21	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N
145	20240502	090200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12420	-70	5	-0.56	59223950	4777	0.62	12390	12450	12380	16230	8750	12490	12397.65	17.54	-1011	12623	12556	12423	12356	12223	12590	12390	16832	3740	5000	9740	10	1	327492299	40675	7.83	0.57	12	0.00	1587.00	21756.00	13100	20240314	-5.19	8890	20230427	39.71	13100	-5.19	20240314	9730	27.65	20240118	13100	-5.19	20240314	9140	35.89	20230504	0.13	N	005940	5000	16832 억	57452590	N	N	7056	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History