KissMeData/010060/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96900	3700	2	3.97	7360310800	76513	72.52	93500	96900	93300	121100	65300	93200	96197.81	23.20	18157	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18957	2.69	0.51	12	0.39	36019.00	188949.00	121500	20230627	-20.25	76200	20230530	27.17	116400	-16.75	20240111	87800	10.36	20240412	121500	-20.25	20230627	79000	22.66	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	8	N	N
3	20240531	150253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	3500	2	3.76	5813724200	60546	57.39	93500	96900	93300	121100	65300	93200	96023.01	23.20	16111	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18918	2.68	0.51	12	0.31	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	79000	22.41	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
4	20240531	140250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	3500	2	3.76	4990590400	52028	49.31	93500	96900	93300	121100	65300	93200	95922.81	23.20	13197	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18918	2.68	0.51	12	0.27	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	79000	22.41	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
5	20240531	130251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	2600	2	2.79	4413176500	46036	43.64	93500	96900	93300	121100	65300	93200	95865.33	23.20	11479	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18742	2.66	0.51	12	0.24	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	79000	21.27	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
6	20240531	120252	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96000	2800	2	3.00	4146773400	43256	41.00	93500	96900	93300	121100	65300	93200	95867.70	23.20	11006	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18781	2.67	0.51	12	0.22	36019.00	188949.00	121500	20230627	-20.99	76200	20230530	25.98	116400	-17.53	20240111	87800	9.34	20240412	121500	-20.99	20230627	79000	21.52	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
7	20240531	110251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	2300	2	2.47	3793540500	39570	37.51	93500	96900	93300	121100	65300	93200	95871.13	23.20	11656	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18684	2.65	0.51	12	0.20	36019.00	188949.00	121500	20230627	-21.40	76200	20230530	25.33	116400	-17.96	20240111	87800	8.77	20240412	121500	-21.40	20230627	79000	20.89	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
8	20240531	100252	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	3100	2	3.33	3266192000	34049	32.27	93500	96900	93300	121100	65300	93200	95928.63	23.20	11726	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18840	2.67	0.51	12	0.17	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	79000	21.90	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
9	20240531	090251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	300	2	0.32	233850400	2501	2.37	93500	93900	93300	121100	65300	93200	93506.43	23.20	930	98733	95966	94233	91466	89733	95100	90600	1069	27900	5000	67100	100	1	19563983	18292	2.60	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.05	76200	20230530	22.70	116400	-19.67	20240111	87800	6.49	20240412	121500	-23.05	20230627	79000	18.35	20230531	1.08	N	010060	5000	1068 억	4538150	N	N	36	N	N
10	20240530	160249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-2600	5	-2.71	9779799000	104543	117.44	94900	97000	92500	124500	67100	95800	93548.40	23.24	-51073	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18234	2.59	0.49	12	0.53	36019.00	188949.00	121500	20230627	-23.29	76200	20230530	22.31	116400	-19.93	20240111	87800	6.15	20240412	121500	-23.29	20230627	76200	22.31	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	36	N	N
11	20240530	150250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-2100	5	-2.19	8886563700	94972	106.69	94900	97000	92500	124500	67100	95800	93570.35	23.24	-50933	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18331	2.60	0.50	12	0.49	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	76200	22.97	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
12	20240530	140251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1900	5	-1.98	7681589600	82097	92.23	94900	97000	92500	124500	67100	95800	93567.24	23.24	-46241	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18371	2.61	0.50	12	0.42	36019.00	188949.00	121500	20230627	-22.72	76200	20230530	23.23	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	76200	23.23	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
13	20240530	130250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-2700	5	-2.82	6555800800	69973	78.61	94900	97000	92500	124500	67100	95800	93690.43	23.24	-41118	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18214	2.58	0.49	12	0.36	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	76200	22.18	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
14	20240530	120250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-2700	5	-2.82	5702373000	60799	68.30	94900	97000	92500	124500	67100	95800	93790.57	23.24	-35841	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18214	2.58	0.49	12	0.31	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	76200	22.18	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
15	20240530	110250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-1600	5	-1.67	5043055700	53757	60.39	94900	97000	92500	124500	67100	95800	93812.07	23.24	-33443	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18429	2.62	0.50	12	0.27	36019.00	188949.00	121500	20230627	-22.47	76200	20230530	23.62	116400	-19.07	20240111	87800	7.29	20240412	121500	-22.47	20230627	76200	23.62	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
16	20240530	100251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-2800	5	-2.92	4372900100	46618	52.37	94900	97000	92500	124500	67100	95800	93802.83	23.24	-30922	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18195	2.58	0.49	12	0.24	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	87800	5.92	20240412	121500	-23.46	20230627	76200	22.05	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
17	20240530	090251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95200	-600	5	-0.63	213311700	2241	2.52	94900	97000	94900	124500	67100	95800	95185.94	23.24	-1327	98933	97366	96433	94866	93933	96900	94400	1069	28700	5000	68970	100	1	19563983	18625	2.64	0.50	12	0.01	36019.00	188949.00	121500	20230627	-21.65	76200	20230530	24.93	116400	-18.21	20240111	87800	8.43	20240412	121500	-21.65	20230627	76200	24.93	20230530	1.08	N	010060	5000	1068 억	4546916	N	N	157	N	N
18	20240529	160248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	-2900	5	-2.94	8558926100	88737	134.14	97800	98000	95500	128300	69100	98700	96452.71	23.30	-31648	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18742	2.66	0.51	12	0.45	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	76200	25.72	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	157	N	N
19	20240529	150249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95900	-2800	5	-2.84	7926482700	82139	124.17	97800	98000	95500	128300	69100	98700	96500.09	23.30	-31213	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18762	2.66	0.51	12	0.42	36019.00	188949.00	121500	20230627	-21.07	76200	20230530	25.85	116400	-17.61	20240111	87800	9.23	20240412	121500	-21.07	20230627	76200	25.85	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
20	20240529	140250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96100	-2600	5	-2.63	6744747500	69832	105.56	97800	98000	95500	128300	69100	98700	96584.49	23.30	-25962	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18801	2.67	0.51	12	0.36	36019.00	188949.00	121500	20230627	-20.91	76200	20230530	26.12	116400	-17.44	20240111	87800	9.45	20240412	121500	-20.91	20230627	76200	26.12	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
21	20240529	130249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	-2900	5	-2.94	6197933900	64126	96.94	97800	98000	95500	128300	69100	98700	96651.54	23.30	-24358	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18742	2.66	0.51	12	0.33	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	76200	25.72	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
22	20240529	120250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	-3000	5	-3.04	5817162400	60145	90.92	97800	98000	95500	128300	69100	98700	96718.05	23.30	-22970	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18723	2.66	0.51	12	0.31	36019.00	188949.00	121500	20230627	-21.23	76200	20230530	25.59	116400	-17.78	20240111	87800	9.00	20240412	121500	-21.23	20230627	76200	25.59	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
23	20240529	110248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96400	-2300	5	-2.33	4239255200	43700	66.06	97800	98000	96100	128300	69100	98700	97007.04	23.30	-17407	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18860	2.68	0.51	12	0.22	36019.00	188949.00	121500	20230627	-20.66	76200	20230530	26.51	116400	-17.18	20240111	87800	9.79	20240412	121500	-20.66	20230627	76200	26.51	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
24	20240529	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	-2400	5	-2.43	3257476000	33505	50.65	97800	98000	96100	128300	69100	98700	97222.34	23.30	-15281	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	18840	2.67	0.51	12	0.17	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
25	20240529	090248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	-1000	5	-1.01	488633100	5001	7.56	97800	97900	97100	128300	69100	98700	97701.49	23.30	-3966	103233	100966	99633	97366	96033	100300	96700	1069	29600	5000	71060	100	1	19563983	19114	2.71	0.52	12	0.03	36019.00	188949.00	121500	20230627	-19.59	76200	20230530	28.22	116400	-16.07	20240111	87800	11.28	20240412	121500	-19.59	20230627	76200	28.22	20230530	1.10	N	010060	5000	1068 억	4558303	N	N	128	N	N
26	20240528	160247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	-1100	5	-1.10	6494416500	65387	70.46	100100	101900	98300	129700	69900	99800	99322.85	23.74	-12593	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19310	2.74	0.52	12	0.33	36019.00	188949.00	121500	20230627	-18.77	76200	20230530	29.53	116400	-15.21	20240111	87800	12.41	20240412	121500	-18.77	20230627	76200	29.53	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	128	N	N
27	20240528	150248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	-900	5	-0.90	5862885700	58992	63.57	100100	101900	98300	129700	69900	99800	99384.42	23.74	-13144	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19349	2.75	0.52	12	0.30	36019.00	188949.00	121500	20230627	-18.60	76200	20230530	29.79	116400	-15.03	20240111	87800	12.64	20240412	121500	-18.60	20230627	76200	29.79	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
28	20240528	140249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	-900	5	-0.90	4551011100	45708	49.25	100100	101900	98800	129700	69900	99800	99567.06	23.74	-7423	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19349	2.75	0.52	12	0.23	36019.00	188949.00	121500	20230627	-18.60	76200	20230530	29.79	116400	-15.03	20240111	87800	12.64	20240412	121500	-18.60	20230627	76200	29.79	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
29	20240528	130247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99200	-600	5	-0.60	3858852200	38717	41.72	100100	101900	98800	129700	69900	99800	99668.16	23.74	-4623	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19407	2.75	0.53	12	0.20	36019.00	188949.00	121500	20230627	-18.35	76200	20230530	30.18	116400	-14.78	20240111	87800	12.98	20240412	121500	-18.35	20230627	76200	30.18	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
30	20240528	120248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	-800	5	-0.80	3186387300	31947	34.42	100100	101900	98900	129700	69900	99800	99739.80	23.74	-3425	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19368	2.75	0.52	12	0.16	36019.00	188949.00	121500	20230627	-18.52	76200	20230530	29.92	116400	-14.95	20240111	87800	12.76	20240412	121500	-18.52	20230627	76200	29.92	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
31	20240528	110247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	-400	5	-0.40	2378327100	23798	25.64	100100	101900	99200	129700	69900	99800	99938.11	23.74	-232	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19447	2.76	0.53	12	0.12	36019.00	188949.00	121500	20230627	-18.19	76200	20230530	30.45	116400	-14.60	20240111	87800	13.21	20240412	121500	-18.19	20230627	76200	30.45	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
32	20240528	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99700	-100	5	-0.10	1607786500	16050	17.29	100100	101900	99200	129700	69900	99800	100173.61	23.74	-683	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19505	2.77	0.53	12	0.08	36019.00	188949.00	121500	20230627	-17.94	76200	20230530	30.84	116400	-14.35	20240111	87800	13.55	20240412	121500	-17.94	20230627	76200	30.84	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
33	20240528	090249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101700	1900	2	1.90	266570000	2639	2.84	100100	101900	100100	129700	69900	99800	101011.75	23.74	372	102466	101132	99966	98632	97466	101800	99300	1069	29900	5000	71850	100	1	19563983	19897	2.82	0.54	12	0.01	36019.00	188949.00	121500	20230627	-16.30	76200	20230530	33.46	116400	-12.63	20240111	87800	15.83	20240412	121500	-16.30	20230627	76200	33.46	20230530	1.13	N	010060	5000	1068 억	4645340	N	N	142	N	N
34	20240527	160243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99800	1500	2	1.53	9248747800	92303	109.28	99600	101300	98800	127700	68900	98300	100200.51	23.51	16863	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19525	2.77	0.53	12	0.47	36019.00	188949.00	121500	20230627	-17.86	76200	20230530	30.97	116400	-14.26	20240111	87800	13.67	20240412	121500	-17.86	20230627	76200	30.97	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	142	N	N
35	20240527	150246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1600	2	1.63	8249099100	82284	97.42	99600	101300	98800	127700	68900	98300	100251.65	23.51	10444	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19544	2.77	0.53	12	0.42	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
36	20240527	140247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99800	1500	2	1.53	7504976100	74833	88.59	99600	101300	98800	127700	68900	98300	100289.77	23.51	10023	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19525	2.77	0.53	12	0.38	36019.00	188949.00	121500	20230627	-17.86	76200	20230530	30.97	116400	-14.26	20240111	87800	13.67	20240412	121500	-17.86	20230627	76200	30.97	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
37	20240527	130247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1600	2	1.63	6804270300	67812	80.28	99600	101300	98800	127700	68900	98300	100340.33	23.51	10792	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19544	2.77	0.53	12	0.35	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
38	20240527	120247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1600	2	1.63	6296000300	62734	74.27	99600	101300	98800	127700	68900	98300	100360.39	23.51	11771	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19544	2.77	0.53	12	0.32	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
39	20240527	110247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100700	2400	2	2.44	5694003400	56737	67.17	99600	101300	98800	127700	68900	98300	100358.00	23.51	12351	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19701	2.80	0.53	12	0.29	36019.00	188949.00	121500	20230627	-17.12	76200	20230530	32.15	116400	-13.49	20240111	87800	14.69	20240412	121500	-17.12	20230627	76200	32.15	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
40	20240527	100247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100100	1800	2	1.83	3182111400	31797	37.64	99600	101000	98800	127700	68900	98300	100076.06	23.51	6460	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19584	2.78	0.53	12	0.16	36019.00	188949.00	121500	20230627	-17.61	76200	20230530	31.36	116400	-14.00	20240111	87800	14.01	20240412	121500	-17.61	20230627	76200	31.36	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
41	20240527	090247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	1100	2	1.12	259920900	2613	3.09	99600	99800	98800	127700	68900	98300	99474.01	23.51	-689	102300	100300	98500	96500	94700	101300	97500	1069	29400	5000	70770	100	1	19563983	19447	2.76	0.53	12	0.01	36019.00	188949.00	121500	20230627	-18.19	76200	20230530	30.45	116400	-14.60	20240111	87800	13.21	20240412	121500	-18.19	20230627	76200	30.45	20230530	1.07	N	010060	5000	1068 억	4598742	N	N	25	N	N
42	20240524	160235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	-1700	5	-1.70	8302067600	84257	20.02	98000	100500	96700	130000	70000	100000	98532.56	23.45	-3852	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19231	2.73	0.52	12	0.43	36019.00	188949.00	121500	20230627	-19.09	76200	20230530	29.00	116400	-15.55	20240111	87800	11.96	20240412	121500	-19.09	20230627	76200	29.00	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	25	N	N
43	20240524	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98500	-1500	5	-1.50	7773554000	78888	18.75	98000	100500	96700	130000	70000	100000	98538.64	23.45	-4461	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19271	2.73	0.52	12	0.40	36019.00	188949.00	121500	20230627	-18.93	76200	20230530	29.27	116400	-15.38	20240111	87800	12.19	20240412	121500	-18.93	20230627	76200	29.27	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
44	20240524	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	-1300	5	-1.30	6685804300	67854	16.12	98000	100500	96700	130000	70000	100000	98531.64	23.45	-1646	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19310	2.74	0.52	12	0.35	36019.00	188949.00	121500	20230627	-18.77	76200	20230530	29.53	116400	-15.21	20240111	87800	12.41	20240412	121500	-18.77	20230627	76200	29.53	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
45	20240524	130237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	-1400	5	-1.40	6392803100	64885	15.42	98000	100500	96700	130000	70000	100000	98524.54	23.45	-1122	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19290	2.74	0.52	12	0.33	36019.00	188949.00	121500	20230627	-18.85	76200	20230530	29.40	116400	-15.29	20240111	87800	12.30	20240412	121500	-18.85	20230627	76200	29.40	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
46	20240524	120237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	-700	5	-0.70	5544816900	56305	13.38	98000	100500	96700	130000	70000	100000	98477.53	23.45	737	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19427	2.76	0.53	12	0.29	36019.00	188949.00	121500	20230627	-18.27	76200	20230530	30.31	116400	-14.69	20240111	87800	13.10	20240412	121500	-18.27	20230627	76200	30.31	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
47	20240524	110236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	-700	5	-0.70	4996360300	50788	12.07	98000	100500	96700	130000	70000	100000	98375.96	23.45	712	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19427	2.76	0.53	12	0.26	36019.00	188949.00	121500	20230627	-18.27	76200	20230530	30.31	116400	-14.69	20240111	87800	13.10	20240412	121500	-18.27	20230627	76200	30.31	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
48	20240524	100238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	-1100	5	-1.10	3781937000	38605	9.17	98000	99300	96700	130000	70000	100000	97963.58	23.45	920	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	19349	2.75	0.52	12	0.20	36019.00	188949.00	121500	20230627	-18.60	76200	20230530	29.79	116400	-15.03	20240111	87800	12.64	20240412	121500	-18.60	20230627	76200	29.79	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
49	20240524	090237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	-3200	5	-3.20	1192042800	12189	2.90	98000	99000	96700	130000	70000	100000	97791.89	23.45	-2493	110066	105032	102266	97232	94466	103650	95850	1069	30000	5000	72000	100	1	19563983	18938	2.69	0.51	12	0.06	36019.00	188949.00	121500	20230627	-20.33	76200	20230530	27.03	116400	-16.84	20240111	87800	10.25	20240412	121500	-20.33	20230627	76200	27.03	20230530	1.08	N	010060	5000	1068 억	4588499	N	N	199	N	N
50	20240523	160235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100000	1600	2	1.63	43335748200	419657	1129.78	101100	107300	99500	127900	68900	98400	103270.79	23.16	44859	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19564	2.78	0.53	12	2.15	36019.00	188949.00	121500	20230627	-17.70	76200	20230530	31.23	116400	-14.09	20240111	87800	13.90	20240412	121500	-17.70	20230627	76200	31.23	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	104	N	N
51	20240523	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100200	1800	2	1.83	41834423600	404647	1089.37	101100	107300	99500	127900	68900	98400	103384.98	23.16	42656	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19603	2.78	0.53	12	2.07	36019.00	188949.00	121500	20230627	-17.53	76200	20230530	31.50	116400	-13.92	20240111	87800	14.12	20240412	121500	-17.53	20230627	76200	31.50	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
52	20240523	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100000	1600	2	1.63	40008300600	386392	1040.23	101100	107300	99500	127900	68900	98400	103543.29	23.16	43945	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19564	2.78	0.53	12	1.98	36019.00	188949.00	121500	20230627	-17.70	76200	20230530	31.23	116400	-14.09	20240111	87800	13.90	20240412	121500	-17.70	20230627	76200	31.23	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
53	20240523	130236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1500	2	1.52	37592860100	362218	975.15	101100	107300	99500	127900	68900	98400	103785.18	23.16	45395	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19544	2.77	0.53	12	1.85	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
54	20240523	120235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1500	2	1.52	34961683900	335942	904.41	101100	107300	99500	127900	68900	98400	104070.60	23.16	40568	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19544	2.77	0.53	12	1.72	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
55	20240523	110235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101300	2900	2	2.95	31549766600	302002	813.04	101100	107300	100800	127900	68900	98400	104468.73	23.16	49402	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	19818	2.81	0.54	12	1.54	36019.00	188949.00	121500	20230627	-16.63	76200	20230530	32.94	116400	-12.97	20240111	87800	15.38	20240412	121500	-16.63	20230627	76200	32.94	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
56	20240523	100234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	103100	4700	2	4.78	27746017000	264765	712.79	101100	107300	100800	127900	68900	98400	104794.88	23.16	54526	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	20170	2.86	0.55	12	1.35	36019.00	188949.00	121500	20230627	-15.14	76200	20230530	35.30	116400	-11.43	20240111	87800	17.43	20240412	121500	-15.14	20230627	76200	35.30	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
57	20240523	090236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	103800	5400	2	5.49	3422145700	33509	90.21	101100	104000	100800	127900	68900	98400	102126.17	23.16	3700	100133	99266	98533	97666	96933	99200	97600	1069	29500	5000	70840	100	1	19563983	20307	2.88	0.55	12	0.17	36019.00	188949.00	121500	20230627	-14.57	76200	20230530	36.22	116400	-10.82	20240111	87800	18.22	20240412	121500	-14.57	20230627	76200	36.22	20230530	1.10	N	010060	5000	1068 억	4530738	N	N	13	N	N
58	20240522	160234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98400	600	2	0.61	3650968600	37009	83.34	98400	99400	97800	127100	68500	97800	98654.23	23.04	4964	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19251	2.73	0.52	12	0.19	36019.00	188949.00	121500	20230627	-19.01	76200	20230530	29.13	116400	-15.46	20240111	87800	12.07	20240412	121500	-19.01	20230627	76200	29.13	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	13	N	N
59	20240522	150236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98500	700	2	0.72	3292639200	33369	75.14	98400	99400	97800	127100	68500	97800	98677.28	23.04	5301	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19271	2.73	0.52	12	0.17	36019.00	188949.00	121500	20230627	-18.93	76200	20230530	29.27	116400	-15.38	20240111	87800	12.19	20240412	121500	-18.93	20230627	76200	29.27	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
60	20240522	140235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	500	2	0.51	2889697600	29281	65.94	98400	99400	97800	127100	68500	97800	98692.76	23.04	6194	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19231	2.73	0.52	12	0.15	36019.00	188949.00	121500	20230627	-19.09	76200	20230530	29.00	116400	-15.55	20240111	87800	11.96	20240412	121500	-19.09	20230627	76200	29.00	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
61	20240522	130236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	800	2	0.82	2609866400	26442	59.54	98400	99400	97800	127100	68500	97800	98706.35	23.04	6502	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19290	2.74	0.52	12	0.14	36019.00	188949.00	121500	20230627	-18.85	76200	20230530	29.40	116400	-15.29	20240111	87800	12.30	20240412	121500	-18.85	20230627	76200	29.40	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
62	20240522	120234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	800	2	0.82	2322667700	23525	52.98	98400	99400	97800	127100	68500	97800	98737.47	23.04	5933	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19290	2.74	0.52	12	0.12	36019.00	188949.00	121500	20230627	-18.85	76200	20230530	29.40	116400	-15.29	20240111	87800	12.30	20240412	121500	-18.85	20230627	76200	29.40	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
63	20240522	110236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	900	2	0.92	2027639800	20531	46.23	98400	99400	97800	127100	68500	97800	98766.50	23.04	5459	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19310	2.74	0.52	12	0.10	36019.00	188949.00	121500	20230627	-18.77	76200	20230530	29.53	116400	-15.21	20240111	87800	12.41	20240412	121500	-18.77	20230627	76200	29.53	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
64	20240522	100235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	1100	2	1.12	1380795500	13985	31.49	98400	99400	97800	127100	68500	97800	98743.48	23.04	5895	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19349	2.75	0.52	12	0.07	36019.00	188949.00	121500	20230627	-18.60	76200	20230530	29.79	116400	-15.03	20240111	87800	12.64	20240412	121500	-18.60	20230627	76200	29.79	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
65	20240522	090235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	900	2	0.92	191400800	1946	4.38	98400	98900	97800	127100	68500	97800	98399.11	23.04	-681	99266	98532	97766	97032	96266	98900	97400	1069	29300	5000	70410	100	1	19563983	19310	2.74	0.52	12	0.01	36019.00	188949.00	121500	20230627	-18.77	76200	20230530	29.53	116400	-15.21	20240111	87800	12.41	20240412	121500	-18.77	20230627	76200	29.53	20230530	1.11	N	010060	5000	1068 억	4507241	N	N	307	N	N
66	20240521	160233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	100	2	0.10	4344727700	44385	80.48	97000	98500	97000	127000	68400	97700	97887.32	23.23	6322	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19134	2.72	0.52	12	0.23	36019.00	188949.00	121500	20230627	-19.51	76200	20230530	28.35	116400	-15.98	20240111	87800	11.39	20240412	121500	-19.51	20230627	76200	28.35	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	302	N	N
67	20240521	150234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	200	2	0.20	3821431800	39040	70.79	97000	98500	97000	127000	68400	97700	97885.06	23.23	5867	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19153	2.72	0.52	12	0.20	36019.00	188949.00	121500	20230627	-19.42	76200	20230530	28.48	116400	-15.89	20240111	87800	11.50	20240412	121500	-19.42	20230627	76200	28.48	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
68	20240521	140234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	200	2	0.20	3361207600	34339	62.27	97000	98500	97000	127000	68400	97700	97883.12	23.23	5525	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19153	2.72	0.52	12	0.18	36019.00	188949.00	121500	20230627	-19.42	76200	20230530	28.48	116400	-15.89	20240111	87800	11.50	20240412	121500	-19.42	20230627	76200	28.48	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
69	20240521	130236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	100	2	0.10	3008184600	30733	55.73	97000	98500	97000	127000	68400	97700	97881.28	23.23	4983	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19134	2.72	0.52	12	0.16	36019.00	188949.00	121500	20230627	-19.51	76200	20230530	28.35	116400	-15.98	20240111	87800	11.39	20240412	121500	-19.51	20230627	76200	28.35	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
70	20240521	120235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	-300	5	-0.31	2713471100	27715	50.25	97000	98500	97000	127000	68400	97700	97906.26	23.23	3516	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19055	2.70	0.52	12	0.14	36019.00	188949.00	121500	20230627	-19.84	76200	20230530	27.82	116400	-16.32	20240111	87800	10.93	20240412	121500	-19.84	20230627	76200	27.82	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
71	20240521	110236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	500	2	0.51	1600335700	16341	29.63	97000	98400	97000	127000	68400	97700	97933.84	23.23	-278	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19212	2.73	0.52	12	0.08	36019.00	188949.00	121500	20230627	-19.18	76200	20230530	28.87	116400	-15.64	20240111	87800	11.85	20240412	121500	-19.18	20230627	76200	28.87	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
72	20240521	100236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	400	2	0.41	681251500	6965	12.63	97000	98400	97000	127000	68400	97700	97810.78	23.23	489	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19192	2.72	0.52	12	0.04	36019.00	188949.00	121500	20230627	-19.26	76200	20230530	28.74	116400	-15.72	20240111	87800	11.73	20240412	121500	-19.26	20230627	76200	28.74	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
73	20240521	090233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97500	-200	5	-0.20	59101700	609	1.10	97000	97500	97000	127000	68400	97700	97041.72	23.23	-383	99566	98632	97766	96832	95966	99100	97300	1069	29300	5000	70340	100	1	19563983	19075	2.71	0.52	12	0.00	36019.00	188949.00	121500	20230627	-19.75	76200	20230530	27.95	116400	-16.24	20240111	87800	11.05	20240412	121500	-19.75	20230627	76200	27.95	20230530	1.10	N	010060	5000	1068 억	4545180	N	N	27	N	N
74	20240517	160236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97000	-2400	5	-2.41	5398733300	55314	60.53	99500	99800	96200	129200	69600	99400	97601.85	23.18	-11317	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	18977	2.69	0.51	12	0.28	36019.00	188949.00	121500	20230627	-20.16	76200	20230530	27.30	116400	-16.67	20240111	87800	10.48	20240412	121500	-20.16	20230627	76200	27.30	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	26	N	N
75	20240517	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	-2600	5	-2.62	4994919100	51151	55.98	99500	99800	96200	129200	69600	99400	97650.47	23.18	-10818	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	18938	2.69	0.51	12	0.26	36019.00	188949.00	121500	20230627	-20.33	76200	20230530	27.03	116400	-16.84	20240111	87800	10.25	20240412	121500	-20.33	20230627	76200	27.03	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
76	20240517	140232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	-1800	5	-1.81	4397080100	44995	49.24	99500	99800	96200	129200	69600	99400	97723.75	23.18	-10193	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	19094	2.71	0.52	12	0.23	36019.00	188949.00	121500	20230627	-19.67	76200	20230530	28.08	116400	-16.15	20240111	87800	11.16	20240412	121500	-19.67	20230627	76200	28.08	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
77	20240517	130232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96400	-3000	5	-3.02	3772603900	38555	42.19	99500	99800	96200	129200	69600	99400	97849.93	23.18	-10448	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	18860	2.68	0.51	12	0.20	36019.00	188949.00	121500	20230627	-20.66	76200	20230530	26.51	116400	-17.18	20240111	87800	9.79	20240412	121500	-20.66	20230627	76200	26.51	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
78	20240517	120232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-2700	5	-2.72	3126698500	31859	34.86	99500	99800	96700	129200	69600	99400	98141.77	23.18	-10121	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	18918	2.68	0.51	12	0.16	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	76200	26.90	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
79	20240517	110232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	-2000	5	-2.01	2180811700	22146	24.24	99500	99800	97400	129200	69600	99400	98474.29	23.18	-8254	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	19055	2.70	0.52	12	0.11	36019.00	188949.00	121500	20230627	-19.84	76200	20230530	27.82	116400	-16.32	20240111	87800	10.93	20240412	121500	-19.84	20230627	76200	27.82	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
80	20240517	100231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	-700	5	-0.70	792594400	8008	8.76	99500	99800	98600	129200	69600	99400	98975.32	23.18	-1639	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	19310	2.74	0.52	12	0.04	36019.00	188949.00	121500	20230627	-18.77	76200	20230530	29.53	116400	-15.21	20240111	87800	12.41	20240412	121500	-18.77	20230627	76200	29.53	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
81	20240517	090232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99100	-300	5	-0.30	60034100	605	0.66	99500	99500	98600	129200	69600	99400	99229.92	23.18	-430	101066	100232	99166	98332	97266	100650	98750	1069	29800	5000	71560	100	1	19563983	19388	2.75	0.52	12	0.00	36019.00	188949.00	121500	20230627	-18.44	76200	20230530	30.05	116400	-14.86	20240111	87800	12.87	20240412	121500	-18.44	20230627	76200	30.05	20230530	1.12	N	010060	5000	1068 억	4535228	N	N	131	N	N
82	20240516	160232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	1200	2	1.22	9055912300	91190	178.71	99000	100000	98100	127600	68800	98200	99308.17	23.01	19871	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19489	2.76	0.53	12	0.47	36019.00	188949.00	121500	20230627	-18.19	76200	20230530	30.45	116400	-14.60	20240111	87800	13.21	20240412	121500	-18.19	20230627	76200	30.45	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	131	N	N
83	20240516	150230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	1300	2	1.32	8552464600	86126	168.78	99000	100000	98100	127600	68800	98200	99301.77	23.01	20731	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19508	2.76	0.53	12	0.44	36019.00	188949.00	121500	20230627	-18.11	76200	20230530	30.58	116400	-14.52	20240111	87800	13.33	20240412	121500	-18.11	20230627	76200	30.58	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
84	20240516	140232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1700	2	1.73	7680615100	77385	151.65	99000	100000	98100	127600	68800	98200	99251.99	23.01	22419	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19587	2.77	0.53	12	0.39	36019.00	188949.00	121500	20230627	-17.78	76200	20230530	31.10	116400	-14.18	20240111	87800	13.78	20240412	121500	-17.78	20230627	76200	31.10	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
85	20240516	130233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99800	1600	2	1.63	6677424600	67343	131.97	99000	100000	98100	127600	68800	98200	99155.44	23.01	22069	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19567	2.77	0.53	12	0.34	36019.00	188949.00	121500	20230627	-17.86	76200	20230530	30.97	116400	-14.26	20240111	87800	13.67	20240412	121500	-17.86	20230627	76200	30.97	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
86	20240516	120231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	1200	2	1.22	4507877600	45587	89.34	99000	99600	98100	127600	68800	98200	98885.16	23.01	7865	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19489	2.76	0.53	12	0.23	36019.00	188949.00	121500	20230627	-18.19	76200	20230530	30.45	116400	-14.60	20240111	87800	13.21	20240412	121500	-18.19	20230627	76200	30.45	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
87	20240516	110230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	800	2	0.81	3147652200	31881	62.48	99000	99600	98100	127600	68800	98200	98731.29	23.01	2171	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19410	2.75	0.52	12	0.16	36019.00	188949.00	121500	20230627	-18.52	76200	20230530	29.92	116400	-14.95	20240111	87800	12.76	20240412	121500	-18.52	20230627	76200	29.92	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
88	20240516	100231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	600	2	0.61	2082800300	21076	41.30	99000	99600	98200	127600	68800	98200	98823.32	23.01	896	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19371	2.74	0.52	12	0.11	36019.00	188949.00	121500	20230627	-18.68	76200	20230530	29.66	116400	-15.12	20240111	87800	12.53	20240412	121500	-18.68	20230627	76200	29.66	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
89	20240516	090230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99100	900	2	0.92	240542200	2431	4.76	99000	99100	98600	127600	68800	98200	98947.84	23.01	1254	99533	98866	97833	97166	96133	99050	97350	1071	29400	5000	70700	100	1	19606262	19430	2.75	0.52	12	0.01	36019.00	188949.00	121500	20230627	-18.44	76200	20230530	30.05	116400	-14.86	20240111	87800	12.87	20240412	121500	-18.44	20230627	76200	30.05	20230530	1.11	N	010060	5000	1070 억	4511728	N	N	742	N	N
90	20240514	160233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	700	2	0.72	4991363800	50931	100.90	98200	98500	96800	126700	68300	97500	98002.46	23.07	-3510	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19253	2.73	0.52	12	0.26	36019.00	188949.00	121500	20230627	-19.18	76200	20230530	28.87	116400	-15.64	20240111	87800	11.85	20240412	121500	-19.18	20230627	76200	28.87	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	742	N	N
91	20240514	150234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	800	2	0.82	4781727200	48797	96.68	98200	98500	96800	126700	68300	97500	97992.24	23.07	-4276	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19273	2.73	0.52	12	0.25	36019.00	188949.00	121500	20230627	-19.09	76200	20230530	29.00	116400	-15.55	20240111	87800	11.96	20240412	121500	-19.09	20230627	76200	29.00	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
92	20240514	140232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	600	2	0.62	3877654100	39586	78.43	98200	98500	96800	126700	68300	97500	97955.19	23.07	-4455	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19234	2.72	0.52	12	0.20	36019.00	188949.00	121500	20230627	-19.26	76200	20230530	28.74	116400	-15.72	20240111	87800	11.73	20240412	121500	-19.26	20230627	76200	28.74	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
93	20240514	130233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	600	2	0.62	3259532000	33281	65.94	98200	98500	96800	126700	68300	97500	97939.73	23.07	-4244	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19234	2.72	0.52	12	0.17	36019.00	188949.00	121500	20230627	-19.26	76200	20230530	28.74	116400	-15.72	20240111	87800	11.73	20240412	121500	-19.26	20230627	76200	28.74	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
94	20240514	120233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	600	2	0.62	2778101600	28370	56.21	98200	98500	96800	126700	68300	97500	97923.92	23.07	-2905	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19234	2.72	0.52	12	0.14	36019.00	188949.00	121500	20230627	-19.26	76200	20230530	28.74	116400	-15.72	20240111	87800	11.73	20240412	121500	-19.26	20230627	76200	28.74	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
95	20240514	110232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	200	2	0.21	2293554800	23423	46.41	98200	98500	96800	126700	68300	97500	97918.92	23.07	-1188	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19155	2.71	0.52	12	0.12	36019.00	188949.00	121500	20230627	-19.59	76200	20230530	28.22	116400	-16.07	20240111	87800	11.28	20240412	121500	-19.59	20230627	76200	28.22	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
96	20240514	100232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	600	2	0.62	1516841900	15504	30.72	98200	98500	96800	126700	68300	97500	97835.52	23.07	-1096	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19234	2.72	0.52	12	0.08	36019.00	188949.00	121500	20230627	-19.26	76200	20230530	28.74	116400	-15.72	20240111	87800	11.73	20240412	121500	-19.26	20230627	76200	28.74	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
97	20240514	090232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	-400	5	-0.41	81742300	838	1.66	98200	98200	97000	126700	68300	97500	97544.51	23.07	-235	99166	98332	97266	96432	95366	98750	96850	1071	29200	5000	70200	100	1	19606262	19038	2.70	0.51	12	0.00	36019.00	188949.00	121500	20230627	-20.08	76200	20230530	27.43	116400	-16.58	20240111	87800	10.59	20240412	121500	-20.08	20230627	76200	27.43	20230530	1.12	N	010060	5000	1070 억	4522423	N	N	457	N	N
98	20240513	160233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97500	900	2	0.93	4910545000	50391	166.41	97000	98100	96200	125500	67700	96600	97448.80	23.00	13120	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19116	2.71	0.52	12	0.26	36019.00	188949.00	121500	20230627	-19.75	76200	20230530	27.95	116400	-16.24	20240111	87800	11.05	20240412	121500	-19.75	20230627	76200	27.95	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	457	N	N
99	20240513	150233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	1100	2	1.14	4542501800	46619	153.95	97000	98100	96200	125500	67700	96600	97438.85	23.00	12523	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19155	2.71	0.52	12	0.24	36019.00	188949.00	121500	20230627	-19.59	76200	20230530	28.22	116400	-16.07	20240111	87800	11.28	20240412	121500	-19.59	20230627	76200	28.22	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
100	20240513	140232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	1200	2	1.24	4017816100	41232	136.16	97000	98100	96200	125500	67700	96600	97444.12	23.00	11165	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19175	2.72	0.52	12	0.21	36019.00	188949.00	121500	20230627	-19.51	76200	20230530	28.35	116400	-15.98	20240111	87800	11.39	20240412	121500	-19.51	20230627	76200	28.35	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
101	20240513	130233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	1300	2	1.35	3625372700	37212	122.88	97000	98100	96200	125500	67700	96600	97424.83	23.00	11101	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19195	2.72	0.52	12	0.19	36019.00	188949.00	121500	20230627	-19.42	76200	20230530	28.48	116400	-15.89	20240111	87800	11.50	20240412	121500	-19.42	20230627	76200	28.48	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
102	20240513	120233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	1100	2	1.14	2748872600	28257	93.31	97000	98000	96200	125500	67700	96600	97281.12	23.00	5197	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19155	2.71	0.52	12	0.14	36019.00	188949.00	121500	20230627	-19.59	76200	20230530	28.22	116400	-16.07	20240111	87800	11.28	20240412	121500	-19.59	20230627	76200	28.22	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
103	20240513	110233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	800	2	0.83	1988314400	20473	67.61	97000	97600	96200	125500	67700	96600	97118.86	23.00	1303	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	19096	2.70	0.52	12	0.10	36019.00	188949.00	121500	20230627	-19.84	76200	20230530	27.82	116400	-16.32	20240111	87800	10.93	20240412	121500	-19.84	20230627	76200	27.82	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
104	20240513	100233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	0	3	0.00	828252900	8554	28.25	97000	97400	96200	125500	67700	96600	96826.39	23.00	469	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	18940	2.68	0.51	12	0.04	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
105	20240513	090233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	100	2	0.10	104959000	1083	3.58	97000	97400	96400	125500	67700	96600	96915.05	23.00	110	98200	97400	96800	96000	95400	97100	95700	1071	28900	5000	69550	100	1	19606262	18959	2.68	0.51	12	0.01	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	76200	26.90	20230530	1.12	N	010060	5000	1070 억	4509931	N	N	135	N	N
106	20240510	160227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	-200	5	-0.21	2929475200	30257	60.55	97600	97600	96200	125800	67800	96800	96820.32	23.03	-3000	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18940	2.68	0.51	12	0.15	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	135	N	N
107	20240510	150229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	-200	5	-0.21	2650473400	27371	54.78	97600	97600	96200	125800	67800	96800	96835.10	23.03	-4181	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18940	2.68	0.51	12	0.14	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
108	20240510	140229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-100	5	-0.10	2181662700	22518	45.06	97600	97600	96200	125800	67800	96800	96885.30	23.03	-4564	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18959	2.68	0.51	12	0.11	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	76200	26.90	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
109	20240510	130227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96400	-400	5	-0.41	1952068500	20142	40.31	97600	97600	96200	125800	67800	96800	96915.35	23.03	-4375	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18900	2.68	0.51	12	0.10	36019.00	188949.00	121500	20230627	-20.66	76200	20230530	26.51	116400	-17.18	20240111	87800	9.79	20240412	121500	-20.66	20230627	76200	26.51	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
110	20240510	120227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	-200	5	-0.21	1724560200	17786	35.59	97600	97600	96200	125800	67800	96800	96961.71	23.03	-4023	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18940	2.68	0.51	12	0.09	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
111	20240510	110226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	0	3	0.00	1234898900	12728	25.47	97600	97600	96200	125800	67800	96800	97022.31	23.03	-2851	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	18979	2.69	0.51	12	0.06	36019.00	188949.00	121500	20230627	-20.33	76200	20230530	27.03	116400	-16.84	20240111	87800	10.25	20240412	121500	-20.33	20230627	76200	27.03	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
112	20240510	100228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	600	2	0.62	691826700	7131	14.27	97600	97600	96200	125800	67800	96800	97016.94	23.03	-1261	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	19096	2.70	0.52	12	0.04	36019.00	188949.00	121500	20230627	-19.84	76200	20230530	27.82	116400	-16.32	20240111	87800	10.93	20240412	121500	-19.84	20230627	76200	27.82	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
113	20240510	090228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	600	2	0.62	82025600	841	1.68	97600	97600	97000	125800	67800	96800	97537.80	23.03	199	98133	97466	96833	96166	95533	97150	95850	1071	29000	5000	69690	100	1	19606262	19096	2.70	0.52	12	0.00	36019.00	188949.00	121500	20230627	-19.84	76200	20230530	27.82	116400	-16.32	20240111	87800	10.93	20240412	121500	-19.84	20230627	76200	27.82	20230530	1.13	N	010060	5000	1070 억	4515920	N	N	179	N	N
114	20240509	160231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	-500	5	-0.51	4829731100	49915	110.76	97400	97500	96200	126400	68200	97300	96759.11	23.04	2115	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18979	2.69	0.51	12	0.25	36019.00	188949.00	121500	20230627	-20.33	76200	20230530	27.03	116400	-16.84	20240111	87800	10.25	20240412	121500	-20.33	20230627	76200	27.03	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	179	N	N
115	20240509	150232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-100	5	-0.10	3226627100	33357	74.02	97400	97500	96200	126400	68200	97300	96730.13	23.04	1000	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	19057	2.70	0.51	12	0.17	36019.00	188949.00	121500	20230627	-20.00	76200	20230530	27.56	116400	-16.49	20240111	87800	10.71	20240412	121500	-20.00	20230627	76200	27.56	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
116	20240509	140229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	-1000	5	-1.03	2191064400	22665	50.29	97400	97400	96200	126400	68200	97300	96671.71	23.04	556	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18881	2.67	0.51	12	0.12	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
117	20240509	130228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	-800	5	-0.82	1875490400	19392	43.03	97400	97400	96300	126400	68200	97300	96714.65	23.04	961	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18920	2.68	0.51	12	0.10	36019.00	188949.00	121500	20230627	-20.58	76200	20230530	26.64	116400	-17.10	20240111	87800	9.91	20240412	121500	-20.58	20230627	76200	26.64	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
118	20240509	120228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	-800	5	-0.82	1503232400	15541	34.48	97400	97400	96300	126400	68200	97300	96726.88	23.04	-615	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18920	2.68	0.51	12	0.08	36019.00	188949.00	121500	20230627	-20.58	76200	20230530	26.64	116400	-17.10	20240111	87800	9.91	20240412	121500	-20.58	20230627	76200	26.64	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
119	20240509	110225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	-800	5	-0.82	1163024200	12015	26.66	97400	97400	96400	126400	68200	97300	96797.69	23.04	-329	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18920	2.68	0.51	12	0.06	36019.00	188949.00	121500	20230627	-20.58	76200	20230530	26.64	116400	-17.10	20240111	87800	9.91	20240412	121500	-20.58	20230627	76200	26.64	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
120	20240509	100225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96900	-400	5	-0.41	648616700	6690	14.84	97400	97400	96400	126400	68200	97300	96953.17	23.04	-1336	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18998	2.69	0.51	12	0.03	36019.00	188949.00	121500	20230627	-20.25	76200	20230530	27.17	116400	-16.75	20240111	87800	10.36	20240412	121500	-20.25	20230627	76200	27.17	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
121	20240509	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	-800	5	-0.82	43638800	450	1.00	97400	97400	96400	126400	68200	97300	96975.11	23.04	-244	98566	97932	97066	96432	95566	98250	96750	1071	29100	5000	70050	100	1	19606262	18920	2.68	0.51	12	0.00	36019.00	188949.00	121500	20230627	-20.58	76200	20230530	26.64	116400	-17.10	20240111	87800	9.91	20240412	121500	-20.58	20230627	76200	26.64	20230530	1.11	N	010060	5000	1070 억	4517145	N	N	13	N	N
122	20240508	160225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	0	3	0.00	4362888500	45041	92.96	96600	97700	96200	126400	68200	97300	96864.71	22.98	8665	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	19077	2.70	0.51	12	0.23	36019.00	188949.00	121500	20230627	-19.92	76200	20230530	27.69	116400	-16.41	20240111	87800	10.82	20240412	121500	-19.92	20230627	76200	27.69	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	13	N	N
123	20240508	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	-200	5	-0.21	4061150200	41938	86.56	96600	97700	96200	126400	68200	97300	96836.97	22.98	7999	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	19038	2.70	0.51	12	0.21	36019.00	188949.00	121500	20230627	-20.08	76200	20230530	27.43	116400	-16.58	20240111	87800	10.59	20240412	121500	-20.08	20230627	76200	27.43	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
124	20240508	140224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	0	3	0.00	3526783700	36447	75.22	96600	97700	96200	126400	68200	97300	96764.67	22.98	6656	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	19077	2.70	0.51	12	0.19	36019.00	188949.00	121500	20230627	-19.92	76200	20230530	27.69	116400	-16.41	20240111	87800	10.82	20240412	121500	-19.92	20230627	76200	27.69	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
125	20240508	130223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	-700	5	-0.72	2606797500	26987	55.70	96600	97300	96200	126400	68200	97300	96594.49	22.98	4425	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	18940	2.68	0.51	12	0.14	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
126	20240508	120224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	-700	5	-0.72	2028587000	20995	43.33	96600	97300	96200	126400	68200	97300	96622.29	22.98	2256	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	18940	2.68	0.51	12	0.11	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
127	20240508	110242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-600	5	-0.62	1527332400	15816	32.64	96600	97300	96200	126400	68200	97300	96568.68	22.98	2315	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	18959	2.68	0.51	12	0.08	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	76200	26.90	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
128	20240508	100228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	-800	5	-0.82	873959800	9052	18.68	96600	97300	96200	126400	68200	97300	96548.56	22.98	464	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	18920	2.68	0.51	12	0.05	36019.00	188949.00	121500	20230627	-20.58	76200	20230530	26.64	116400	-17.10	20240111	87800	9.91	20240412	121500	-20.58	20230627	76200	26.64	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
129	20240508	090224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-600	5	-0.62	93338400	965	1.99	96600	97300	96600	126400	68200	97300	96721.93	22.98	99	98766	98032	97466	96732	96166	97750	96450	1071	29100	5000	70050	100	1	19606262	18959	2.68	0.51	12	0.00	36019.00	188949.00	121500	20230627	-20.41	76200	20230530	26.90	116400	-16.92	20240111	87800	10.14	20240412	121500	-20.41	20230627	76200	26.90	20230530	1.15	N	010060	5000	1070 억	4504865	N	N	67	N	N
130	20240503	160230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	1500	2	1.58	7876713900	81405	182.07	94300	98300	94100	123200	66400	94800	96760.77	22.87	10014	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18881	2.67	0.51	12	0.42	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	408	N	N
131	20240503	150230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	1800	2	1.90	7468959500	77175	172.61	94300	98300	94100	123200	66400	94800	96779.52	22.87	9247	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18940	2.68	0.51	12	0.39	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
132	20240503	140229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96900	2100	2	2.22	7023951900	72570	162.31	94300	98300	94100	123200	66400	94800	96788.64	22.87	10027	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18998	2.69	0.51	12	0.37	36019.00	188949.00	121500	20230627	-20.25	76200	20230530	27.17	116400	-16.75	20240111	87800	10.36	20240412	121500	-20.25	20230627	76200	27.17	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
133	20240503	130230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96400	1600	2	1.69	6189108700	63949	143.03	94300	98300	94100	123200	66400	94800	96781.95	22.87	8203	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18900	2.68	0.51	12	0.33	36019.00	188949.00	121500	20230627	-20.66	76200	20230530	26.51	116400	-17.18	20240111	87800	9.79	20240412	121500	-20.66	20230627	76200	26.51	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
134	20240503	120229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96600	1800	2	1.90	5700056400	58864	131.65	94300	98300	94100	123200	66400	94800	96834.34	22.87	9331	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18940	2.68	0.51	12	0.30	36019.00	188949.00	121500	20230627	-20.49	76200	20230530	26.77	116400	-17.01	20240111	87800	10.02	20240412	121500	-20.49	20230627	76200	26.77	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
135	20240503	110228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	1500	2	1.58	5131038600	52978	118.49	94300	98300	94100	123200	66400	94800	96852.25	22.87	10410	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18881	2.67	0.51	12	0.27	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
136	20240503	100227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	2300	2	2.43	4346361300	44851	100.31	94300	98300	94100	123200	66400	94800	96906.68	22.87	13149	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	19038	2.70	0.51	12	0.23	36019.00	188949.00	121500	20230627	-20.08	76200	20230530	27.43	116400	-16.58	20240111	87800	10.59	20240412	121500	-20.08	20230627	76200	27.43	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
137	20240503	090227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	-400	5	-0.42	145237000	1540	3.44	94300	94600	94100	123200	66400	94800	94309.74	22.87	-166	97600	96200	94000	92600	90400	96900	93300	1071	28400	5000	68250	100	1	19606262	18508	2.62	0.50	12	0.01	36019.00	188949.00	121500	20230627	-22.30	76200	20230530	23.88	116400	-18.90	20240111	87800	7.52	20240412	121500	-22.30	20230627	76200	23.88	20230530	1.14	N	010060	5000	1070 억	4484504	N	N	46	N	N
138	20240502	160226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	-100	5	-0.11	4204914200	44604	68.50	93400	95400	91800	123300	66500	94900	94271.44	22.87	-527	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18587	2.63	0.50	12	0.23	36019.00	188949.00	121500	20230627	-21.98	76200	20230530	24.41	116400	-18.56	20240111	87800	7.97	20240412	121500	-21.98	20230627	76200	24.41	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	46	N	N
139	20240502	150228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	0	3	0.00	3914192200	41540	63.79	93400	95400	91800	123300	66500	94900	94226.71	22.87	-629	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18606	2.63	0.50	12	0.21	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
140	20240502	140227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95200	300	2	0.32	3182030100	33830	51.95	93400	95400	91800	123300	66500	94900	94058.87	22.87	0	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18665	2.64	0.50	12	0.17	36019.00	188949.00	121500	20230627	-21.65	76200	20230530	24.93	116400	-18.21	20240111	87800	8.43	20240412	121500	-21.65	20230627	76200	24.93	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
141	20240502	130226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-900	5	-0.95	2305865800	24595	37.77	93400	94700	91800	123300	66500	94900	93752.41	22.87	-4036	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18430	2.61	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.63	76200	20230530	23.36	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	76200	23.36	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
142	20240502	120225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-900	5	-0.95	2047163700	21844	33.55	93400	94700	91800	123300	66500	94900	93716.25	22.87	-4813	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18430	2.61	0.50	12	0.11	36019.00	188949.00	121500	20230627	-22.63	76200	20230530	23.36	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	76200	23.36	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
143	20240502	110226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-1300	5	-1.37	1789126600	19092	29.32	93400	94700	91800	123300	66500	94900	93709.43	22.87	-5058	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18351	2.60	0.50	12	0.10	36019.00	188949.00	121500	20230627	-22.96	76200	20230530	22.83	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	76200	22.83	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
144	20240502	100226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1000	5	-1.05	1336586900	14263	21.90	93400	94700	91800	123300	66500	94900	93708.24	22.87	-4243	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18410	2.61	0.50	12	0.07	36019.00	188949.00	121500	20230627	-22.72	76200	20230530	23.23	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	76200	23.23	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N
145	20240502	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-1500	5	-1.58	559554600	6014	9.24	93400	94000	91800	123300	66500	94900	93035.18	22.87	-2474	96966	95932	95266	94232	93566	95600	93900	1071	28400	5000	68320	100	1	19606262	18312	2.59	0.49	12	0.03	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	76200	22.57	20230530	1.20	N	010060	5000	1070 억	4484493	N	N	528	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History