KissMeData/004990/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26150	700	2	2.75	4031308500	155470	99.97	25700	26150	25600	33050	17850	25450	25927.91	8.46	0	17655	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27434	-180.34	0.31	12	0.15	-145.00	83071.00	33750	20240213	-22.52	24200	20230726	8.06	33750	-22.52	20240213	24300	7.61	20240122	33750	-22.52	20240213	24200	8.06	20230726	0.24	N	004990	200	209 억		8873399	N	N	993	N	00	N
3	20240531	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25800	350	2	1.38	2647514250	102449	65.88	25700	26000	25600	33050	17850	25450	25842.27	8.46	0	13174	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27067	-177.93	0.31	12	0.10	-145.00	83071.00	33750	20240213	-23.56	24200	20230726	6.61	33750	-23.56	20240213	24300	6.17	20240122	33750	-23.56	20240213	24200	6.61	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
4	20240531	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25950	500	2	1.96	2022763250	78333	50.37	25700	26000	25600	33050	17850	25450	25822.62	8.46	0	12111	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27224	-178.97	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
5	20240531	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	400	2	1.57	1322203850	51289	32.98	25700	25950	25600	33050	17850	25450	25779.48	8.46	0	2003	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27119	-178.28	0.31	12	0.05	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
6	20240531	120207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25800	350	2	1.38	987770200	38342	24.65	25700	25950	25600	33050	17850	25450	25762.09	8.46	0	-3239	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27067	-177.93	0.31	12	0.04	-145.00	83071.00	33750	20240213	-23.56	24200	20230726	6.61	33750	-23.56	20240213	24300	6.17	20240122	33750	-23.56	20240213	24200	6.61	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
7	20240531	110206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	250	2	0.98	663946000	25765	16.57	25700	25950	25600	33050	17850	25450	25769.30	8.46	0	-3929	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	26962	-177.24	0.31	12	0.02	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
8	20240531	100206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	400	2	1.57	466647700	18098	11.64	25700	25950	25650	33050	17850	25450	25784.49	8.46	0	-914	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27119	-178.28	0.31	12	0.02	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
9	20240531	090206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25750	300	2	1.18	36778700	1431	0.92	25700	25750	25700	33050	17850	25450	25701.40	8.46	0	536	25983	25716	25483	25216	24983	25600	25100	210	7600	200	19340	50	1	104909237	27014	-177.59	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.70	24200	20230726	6.40	33750	-23.70	20240213	24300	5.97	20240122	33750	-23.70	20240213	24200	6.40	20230726	0.24	N	004990	200	209 억		8873399	N	N	0	N	00	N
10	20240530	160205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	-300	5	-1.17	3934425950	154501	163.90	25500	25750	25250	33450	18050	25750	25465.38	8.46	0	-2185	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26699	-175.52	0.31	12	0.15	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
11	20240530	150206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	3510490250	137849	146.24	25500	25750	25250	33450	18050	25750	25466.20	8.46	0	-3518	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.13	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
12	20240530	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25350	-400	5	-1.55	2495424200	97796	103.75	25500	25750	25300	33450	18050	25750	25516.63	8.46	0	-11203	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26594	-174.83	0.31	12	0.09	-145.00	83071.00	33750	20240213	-24.89	24200	20230726	4.75	33750	-24.89	20240213	24300	4.32	20240122	33750	-24.89	20240213	24200	4.75	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
13	20240530	130206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	1878005300	73497	77.97	25500	25750	25350	33450	18050	25750	25552.14	8.46	0	-7991	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
14	20240530	120206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-200	5	-0.78	1721549950	67371	71.47	25500	25750	25350	33450	18050	25750	25553.28	8.46	0	-7384	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26804	-176.21	0.31	12	0.06	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
15	20240530	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-150	5	-0.58	937253100	36708	38.94	25500	25750	25350	33450	18050	25750	25532.67	8.46	0	-11632	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26857	-176.55	0.31	12	0.03	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
16	20240530	100206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-200	5	-0.78	592105300	23230	24.64	25500	25750	25350	33450	18050	25750	25488.82	8.46	0	-9567	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26804	-176.21	0.31	12	0.02	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
17	20240530	090207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25500	-250	5	-0.97	42068850	1648	1.75	25500	25650	25500	33450	18050	25750	25527.21	8.46	0	-287	26050	25900	25600	25450	25150	25975	25525	210	7700	200	19570	50	1	104909237	26752	-175.86	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.44	24200	20230726	5.37	33750	-24.44	20240213	24300	4.94	20240122	33750	-24.44	20240213	24200	5.37	20230726	0.23	N	004990	200	209 억		8873796	N	N	107	N	00	N
18	20240529	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25750	-50	5	-0.19	2393652300	93778	135.04	25600	25750	25300	33500	18100	25800	25524.49	8.49	0	-37975	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	27014	-177.59	0.31	12	0.09	-145.00	83071.00	33750	20240213	-23.70	24200	20230726	6.40	33750	-23.70	20240213	24300	5.97	20240122	33750	-23.70	20240213	24200	6.40	20230726	0.24	N	004990	200	209 억		8910568	N	N	107	N	00	N
19	20240529	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-200	5	-0.78	2088774550	81900	117.93	25600	25750	25300	33500	18100	25800	25503.96	8.49	0	-34741	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26857	-176.55	0.31	12	0.08	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
20	20240529	140205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-100	5	-0.39	2023531450	79356	114.27	25600	25750	25300	33500	18100	25800	25499.41	8.49	0	-34287	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26962	-177.24	0.31	12	0.08	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
21	20240529	130205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	-150	5	-0.58	1929447050	75686	108.98	25600	25750	25300	33500	18100	25800	25492.79	8.49	0	-34378	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26909	-176.90	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
22	20240529	120207	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-200	5	-0.78	1703181700	66832	96.23	25600	25750	25300	33500	18100	25800	25484.52	8.49	0	-33063	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26857	-176.55	0.31	12	0.06	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
23	20240529	110205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25400	-400	5	-1.55	1453555850	57029	82.12	25600	25750	25300	33500	18100	25800	25488.01	8.49	0	-34234	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26647	-175.17	0.31	12	0.05	-145.00	83071.00	33750	20240213	-24.74	24200	20230726	4.96	33750	-24.74	20240213	24300	4.53	20240122	33750	-24.74	20240213	24200	4.96	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
24	20240529	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25450	-350	5	-1.36	1121812900	43993	63.35	25600	25750	25300	33500	18100	25800	25499.80	8.49	0	-31600	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26699	-175.52	0.31	12	0.04	-145.00	83071.00	33750	20240213	-24.59	24200	20230726	5.17	33750	-24.59	20240213	24300	4.73	20240122	33750	-24.59	20240213	24200	5.17	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
25	20240529	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-100	5	-0.39	59191650	2312	3.33	25600	25750	25600	33500	18100	25800	25601.92	8.49	0	-1260	26133	25966	25833	25666	25533	25900	25600	210	7700	200	19600	50	1	104909237	26962	-177.24	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.24	N	004990	200	209 억		8910568	N	N	31	N	00	N
26	20240528	160204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25800	-200	5	-0.77	1794261000	69320	65.61	25950	26000	25700	33800	18200	26000	25884.35	8.51	0	-17816	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27067	-177.93	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.56	24200	20230726	6.61	33750	-23.56	20240213	24300	6.17	20240122	33750	-23.56	20240213	24200	6.61	20230726	0.22	N	004990	200	209 억		8928908	N	N	31	N	00	N
27	20240528	150205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	-150	5	-0.58	1577711500	60922	57.66	25950	26000	25700	33800	18200	26000	25897.24	8.51	0	-16206	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27119	-178.28	0.31	12	0.06	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
28	20240528	140206	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-100	5	-0.38	949687900	36600	34.64	25950	26000	25850	33800	18200	26000	25947.76	8.51	0	-7128	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27171	-178.62	0.31	12	0.03	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
29	20240528	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	0	3	0.00	545485400	21042	19.91	25950	26000	25850	33800	18200	26000	25923.65	8.51	0	-5461	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27276	-179.31	0.31	12	0.02	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
30	20240528	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-100	5	-0.38	420828350	16237	15.37	25950	26000	25850	33800	18200	26000	25917.86	8.51	0	-4055	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27171	-178.62	0.31	12	0.02	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
31	20240528	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-100	5	-0.38	347333100	13404	12.69	25950	26000	25850	33800	18200	26000	25912.65	8.51	0	-2954	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27171	-178.62	0.31	12	0.01	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
32	20240528	100205	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-100	5	-0.38	233365200	9008	8.53	25950	26000	25850	33800	18200	26000	25906.44	8.51	0	-2858	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27171	-178.62	0.31	12	0.01	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
33	20240528	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	0	3	0.00	22651950	873	0.83	25950	26000	25900	33800	18200	26000	25947.25	8.51	0	-586	26433	26216	25883	25666	25333	26325	25775	210	7800	200	19760	50	1	104909237	27276	-179.31	0.31	12	0.00	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8928908	N	N	0	N	00	N
34	20240527	160202	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	450	2	1.76	2734939450	105558	86.49	25550	26100	25550	33200	17900	25550	25909.27	8.49	0	14436	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27276	-179.31	0.31	12	0.10	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
35	20240527	150203	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	300	2	1.17	2511920500	96963	79.45	25550	26100	25550	33200	17900	25550	25905.97	8.49	0	14077	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27119	-178.28	0.31	12	0.09	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
36	20240527	140204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	350	2	1.37	2168823100	83712	68.59	25550	26100	25550	33200	17900	25550	25908.15	8.49	0	16255	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27171	-178.62	0.31	12	0.08	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
37	20240527	130204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	300	2	1.17	2008165350	77499	63.50	25550	26100	25550	33200	17900	25550	25912.15	8.49	0	15938	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27119	-178.28	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
38	20240527	120204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25950	400	2	1.57	1578555350	60895	49.89	25550	26100	25550	33200	17900	25550	25922.58	8.49	0	23202	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27224	-178.97	0.31	12	0.06	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
39	20240527	110204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	450	2	1.76	1232897400	47574	38.98	25550	26100	25550	33200	17900	25550	25915.36	8.49	0	20688	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27276	-179.31	0.31	12	0.05	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
40	20240527	100204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	450	2	1.76	686356600	26568	21.77	25550	26000	25550	33200	17900	25550	25833.96	8.49	0	13571	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	27276	-179.31	0.31	12	0.03	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
41	20240527	090204	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	100	2	0.39	45637400	1785	1.46	25550	25650	25550	33200	17900	25550	25567.17	8.49	0	1033	26083	25816	25633	25366	25183	25725	25275	210	7650	200	19410	50	1	104909237	26909	-176.90	0.31	12	0.00	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.22	N	004990	200	209 억		8905582	N	N	499	N	00	N
42	20240524	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-350	5	-1.35	3112734050	121708	166.74	25750	25900	25450	33650	18150	25900	25576.00	8.51	0	-27573	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26804	-176.21	0.31	12	0.12	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.22	N	004990	200	209 억		8926528	N	N	499	N	00	N
43	20240524	150159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-350	5	-1.35	2629891050	102812	140.85	25750	25900	25450	33650	18150	25900	25579.61	8.51	0	-25912	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26804	-176.21	0.31	12	0.10	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
44	20240524	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-350	5	-1.35	2378778750	92992	127.40	25750	25900	25450	33650	18150	25900	25580.47	8.51	0	-23243	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26804	-176.21	0.31	12	0.09	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
45	20240524	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-350	5	-1.35	2145198600	83855	114.88	25750	25900	25450	33650	18150	25900	25582.24	8.51	0	-24358	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26804	-176.21	0.31	12	0.08	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
46	20240524	120159	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25650	-250	5	-0.97	1857439200	72636	99.51	25750	25900	25450	33650	18150	25900	25571.88	8.51	0	-24951	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26909	-176.90	0.31	12	0.07	-145.00	83071.00	33750	20240213	-24.00	24200	20230726	5.99	33750	-24.00	20240213	24300	5.56	20240122	33750	-24.00	20240213	24200	5.99	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
47	20240524	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25550	-350	5	-1.35	1392891800	54443	74.59	25750	25900	25450	33650	18150	25900	25584.41	8.51	0	-26888	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26804	-176.21	0.31	12	0.05	-145.00	83071.00	33750	20240213	-24.30	24200	20230726	5.58	33750	-24.30	20240213	24300	5.14	20240122	33750	-24.30	20240213	24200	5.58	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
48	20240524	100158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25600	-300	5	-1.16	1101256700	43059	58.99	25750	25900	25450	33650	18150	25900	25575.53	8.51	0	-24382	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26857	-176.55	0.31	12	0.04	-145.00	83071.00	33750	20240213	-24.15	24200	20230726	5.79	33750	-24.15	20240213	24300	5.35	20240122	33750	-24.15	20240213	24200	5.79	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
49	20240524	090158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25700	-200	5	-0.77	76200400	2962	4.06	25750	25900	25650	33650	18150	25900	25726.00	8.51	0	-2568	26133	26016	25933	25816	25733	26000	25800	210	7750	200	19680	50	1	104909237	26962	-177.24	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.85	24200	20230726	6.20	33750	-23.85	20240213	24300	5.76	20240122	33750	-23.85	20240213	24200	6.20	20230726	0.22	N	004990	200	209 억		8926528	N	N	371	N	00	N
50	20240523	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-150	5	-0.58	1886916250	72765	146.98	25900	26050	25850	33850	18250	26050	25931.58	8.52	0	-12217	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27171	-178.62	0.31	12	0.07	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8933308	N	N	371	N	00	N
51	20240523	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-150	5	-0.58	1612399850	62168	125.57	25900	26050	25850	33850	18250	26050	25936.10	8.52	0	-8016	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27171	-178.62	0.31	12	0.06	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
52	20240523	140158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25850	-200	5	-0.77	1322901150	51003	103.02	25900	26050	25850	33850	18250	26050	25937.63	8.52	0	-7769	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27119	-178.28	0.31	12	0.05	-145.00	83071.00	33750	20240213	-23.41	24200	20230726	6.82	33750	-23.41	20240213	24300	6.38	20240122	33750	-23.41	20240213	24200	6.82	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
53	20240523	130157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-150	5	-0.58	1158258900	44648	90.19	25900	26050	25850	33850	18250	26050	25941.92	8.52	0	-6889	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27171	-178.62	0.31	12	0.04	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
54	20240523	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	-50	5	-0.19	735450900	28326	57.22	25900	26050	25900	33850	18250	26050	25963.69	8.52	0	-7113	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27276	-179.31	0.31	12	0.03	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
55	20240523	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	0	3	0.00	582894200	22455	45.36	25900	26050	25900	33850	18250	26050	25958.17	8.52	0	-5268	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27329	-179.66	0.31	12	0.02	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
56	20240523	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26000	-50	5	-0.19	298200850	11479	23.19	25900	26050	25900	33850	18250	26050	25977.71	8.52	0	-5163	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27276	-179.31	0.31	12	0.01	-145.00	83071.00	33750	20240213	-22.96	24200	20230726	7.44	33750	-22.96	20240213	24300	7.00	20240122	33750	-22.96	20240213	24200	7.44	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
57	20240523	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25950	-100	5	-0.38	24255600	936	1.89	25900	26050	25900	33850	18250	26050	25908.35	8.52	0	-582	26450	26250	26050	25850	25650	26250	25850	210	7800	200	19790	50	1	104909237	27224	-178.97	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.11	24200	20230726	7.23	33750	-23.11	20240213	24300	6.79	20240122	33750	-23.11	20240213	24200	7.23	20230726	0.22	N	004990	200	209 억		8933308	N	N	23	N	00	N
58	20240522	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	0	3	0.00	1287404500	49401	51.31	26050	26250	25850	33850	18250	26050	26060.31	8.52	0	588	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27329	-179.66	0.31	12	0.05	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8933280	N	N	23	N	00	N
59	20240522	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	0	3	0.00	1167865450	44807	46.54	26050	26250	25850	33850	18250	26050	26064.35	8.52	0	3471	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27329	-179.66	0.31	12	0.04	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
60	20240522	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	50	2	0.19	887849250	34049	35.37	26050	26250	25850	33850	18250	26050	26075.63	8.52	0	1272	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27381	-180.00	0.31	12	0.03	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
61	20240522	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26150	100	2	0.38	557407800	21383	22.21	26050	26250	25850	33850	18250	26050	26067.80	8.52	0	-2143	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27434	-180.34	0.31	12	0.02	-145.00	83071.00	33750	20240213	-22.52	24200	20230726	8.06	33750	-22.52	20240213	24300	7.61	20240122	33750	-22.52	20240213	24200	8.06	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
62	20240522	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26150	100	2	0.38	463081100	17775	18.46	26050	26250	25850	33850	18250	26050	26052.38	8.52	0	-3684	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27434	-180.34	0.31	12	0.02	-145.00	83071.00	33750	20240213	-22.52	24200	20230726	8.06	33750	-22.52	20240213	24300	7.61	20240122	33750	-22.52	20240213	24200	8.06	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
63	20240522	110157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26150	100	2	0.38	323199050	12419	12.90	26050	26250	25850	33850	18250	26050	26024.56	8.52	0	-1643	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27434	-180.34	0.31	12	0.01	-145.00	83071.00	33750	20240213	-22.52	24200	20230726	8.06	33750	-22.52	20240213	24300	7.61	20240122	33750	-22.52	20240213	24200	8.06	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
64	20240522	100156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	0	3	0.00	235018200	9037	9.39	26050	26250	25850	33850	18250	26050	26006.22	8.52	0	-2156	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27329	-179.66	0.31	12	0.01	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
65	20240522	090157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	25900	-150	5	-0.58	35233100	1358	1.41	26050	26150	25850	33850	18250	26050	25944.85	8.52	0	-986	26750	26400	26200	25850	25650	26300	25750	210	7800	200	19790	50	1	104909237	27171	-178.62	0.31	12	0.00	-145.00	83071.00	33750	20240213	-23.26	24200	20230726	7.02	33750	-23.26	20240213	24300	6.58	20240122	33750	-23.26	20240213	24200	7.02	20230726	0.22	N	004990	200	209 억		8933280	N	N	98	N	00	N
66	20240521	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	-500	5	-1.88	2513940000	96104	126.00	26350	26550	26000	34500	18600	26550	26158.65	8.54	0	-49953	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27329	-179.66	0.31	12	0.09	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8959392	N	N	98	N	00	N
67	20240521	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	-450	5	-1.69	2361206850	90243	118.32	26350	26550	26000	34500	18600	26550	26164.99	8.54	0	-46754	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27381	-180.00	0.31	12	0.09	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
68	20240521	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	-450	5	-1.69	2118989650	80945	106.13	26350	26550	26000	34500	18600	26550	26178.14	8.54	0	-41914	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27381	-180.00	0.31	12	0.08	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
69	20240521	130158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26100	-450	5	-1.69	1952595000	74565	97.76	26350	26550	26000	34500	18600	26550	26186.48	8.54	0	-38687	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27381	-180.00	0.31	12	0.07	-145.00	83071.00	33750	20240213	-22.67	24200	20230726	7.85	33750	-22.67	20240213	24300	7.41	20240122	33750	-22.67	20240213	24200	7.85	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
70	20240521	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26050	-500	5	-1.88	1715944800	65479	85.85	26350	26550	26000	34500	18600	26550	26206.03	8.54	0	-34067	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27329	-179.66	0.31	12	0.06	-145.00	83071.00	33750	20240213	-22.81	24200	20230726	7.64	33750	-22.81	20240213	24300	7.20	20240122	33750	-22.81	20240213	24200	7.64	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
71	20240521	110158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26150	-400	5	-1.51	1214353200	46245	60.63	26350	26550	26100	34500	18600	26550	26259.12	8.54	0	-24224	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27434	-180.34	0.31	12	0.04	-145.00	83071.00	33750	20240213	-22.52	24200	20230726	8.06	33750	-22.52	20240213	24300	7.61	20240122	33750	-22.52	20240213	24200	8.06	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
72	20240521	100157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26350	-200	5	-0.75	555303350	21088	27.65	26350	26550	26250	34500	18600	26550	26332.67	8.54	0	-12531	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27644	-181.72	0.32	12	0.02	-145.00	83071.00	33750	20240213	-21.93	24200	20230726	8.88	33750	-21.93	20240213	24300	8.44	20240122	33750	-21.93	20240213	24200	8.88	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
73	20240521	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26350	-200	5	-0.75	32712600	1241	1.63	26350	26550	26350	34500	18600	26550	26359.87	8.54	0	-574	27016	26782	26616	26382	26216	26700	26300	210	7950	200	20170	50	1	104909237	27644	-181.72	0.32	12	0.00	-145.00	83071.00	33750	20240213	-21.93	24200	20230726	8.88	33750	-21.93	20240213	24300	8.44	20240122	33750	-21.93	20240213	24200	8.88	20230726	0.22	N	004990	200	209 억		8959392	N	N	1	N	00	N
74	20240517	160157	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-300	5	-1.12	1823962000	68480	66.85	26750	26800	26550	34950	18850	26900	26634.97	8.57	0	-27177	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27906	-183.45	0.32	12	0.07	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.21	N	004990	200	209 억		8987397	N	N	2	N	00	N
75	20240517	150158	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-300	5	-1.12	1684622100	63243	61.74	26750	26800	26550	34950	18850	26900	26637.26	8.57	0	-24825	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27906	-183.45	0.32	12	0.06	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
76	20240517	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-300	5	-1.12	1509721850	56671	55.32	26750	26800	26550	34950	18850	26900	26640.09	8.57	0	-23634	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27906	-183.45	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
77	20240517	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-300	5	-1.12	1218013000	45705	44.62	26750	26800	26550	34950	18850	26900	26649.41	8.57	0	-24841	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27906	-183.45	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
78	20240517	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-300	5	-1.12	924234250	34657	33.83	26750	26800	26550	34950	18850	26900	26668.00	8.57	0	-22511	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27906	-183.45	0.32	12	0.03	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
79	20240517	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-250	5	-0.93	655523600	24555	23.97	26750	26800	26550	34950	18850	26900	26696.09	8.57	0	-17120	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	27958	-183.79	0.32	12	0.02	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
80	20240517	100154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	-100	5	-0.37	291603900	10911	10.65	26750	26800	26650	34950	18850	26900	26725.58	8.57	0	-5762	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	28116	-184.83	0.32	12	0.01	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
81	20240517	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	-100	5	-0.37	28384750	1062	1.04	26750	26800	26700	34950	18850	26900	26726.66	8.57	0	-878	27566	27232	26966	26632	26366	27100	26500	210	8050	200	20440	50	1	104909237	28116	-184.83	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.21	N	004990	200	209 억		8987397	N	N	262	N	00	N
82	20240516	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	50	2	0.19	2730591200	101377	85.93	27100	27300	26700	34900	18800	26850	26935.08	8.58	0	-6847	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28221	-185.52	0.32	12	0.10	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.21	N	004990	200	209 억		8998923	N	N	262	N	00	N
83	20240516	150153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	50	2	0.19	2529853150	93916	79.60	27100	27300	26700	34900	18800	26850	26937.40	8.58	0	-6160	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28221	-185.52	0.32	12	0.09	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
84	20240516	140155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	-50	5	-0.19	2349314500	87202	73.91	27100	27300	26700	34900	18800	26850	26941.06	8.58	0	-8990	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28116	-184.83	0.32	12	0.08	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
85	20240516	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26750	-100	5	-0.37	2179103950	80844	68.52	27100	27300	26700	34900	18800	26850	26954.43	8.58	0	-8364	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28063	-184.48	0.32	12	0.08	-145.00	83071.00	33750	20240213	-20.74	24200	20230726	10.54	33750	-20.74	20240213	24300	10.08	20240122	33750	-20.74	20240213	24200	10.54	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
86	20240516	120155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	50	2	0.19	1520682900	56259	47.68	27100	27300	26800	34900	18800	26850	27030.04	8.58	0	1244	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28221	-185.52	0.32	12	0.05	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
87	20240516	110154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	0	3	0.00	1443410500	53383	45.25	27100	27300	26800	34900	18800	26850	27038.77	8.58	0	1795	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28168	-185.17	0.32	12	0.05	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
88	20240516	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	200	2	0.74	980067850	36175	30.66	27100	27300	26950	34900	18800	26850	27092.41	8.58	0	4952	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28378	-186.55	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
89	20240516	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27150	300	2	1.12	137850600	5081	4.31	27100	27200	27100	34900	18800	26850	27130.60	8.58	0	2102	27383	27116	26833	26566	26283	27250	26700	210	8050	200	20400	50	1	104909237	28483	-187.24	0.33	12	0.00	-145.00	83071.00	33750	20240213	-19.56	24200	20230726	12.19	33750	-19.56	20240213	24300	11.73	20240122	33750	-19.56	20240213	24200	12.19	20230726	0.21	N	004990	200	209 억		8998923	N	N	796	N	00	N
90	20240514	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	0	3	0.00	3150483850	117899	195.35	26800	27100	26550	34900	18800	26850	26721.75	8.56	0	21053	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	28168	-185.17	0.32	12	0.11	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8975990	N	N	796	N	00	N
91	20240514	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26750	-100	5	-0.37	2999567400	112267	186.02	26800	27100	26550	34900	18800	26850	26718.16	8.56	0	21294	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	28063	-184.48	0.32	12	0.11	-145.00	83071.00	33750	20240213	-20.74	24200	20230726	10.54	33750	-20.74	20240213	24300	10.08	20240122	33750	-20.74	20240213	24200	10.54	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
92	20240514	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-200	5	-0.74	2472482750	92507	153.28	26800	27100	26550	34900	18800	26850	26727.52	8.56	0	13621	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	27958	-183.79	0.32	12	0.09	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
93	20240514	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-250	5	-0.93	2109112350	78850	130.65	26800	27100	26600	34900	18800	26850	26748.41	8.56	0	11692	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	27906	-183.45	0.32	12	0.08	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
94	20240514	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-250	5	-0.93	1947047300	72759	120.56	26800	27100	26600	34900	18800	26850	26760.23	8.56	0	12265	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	27906	-183.45	0.32	12	0.07	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
95	20240514	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	-150	5	-0.56	1632485350	60942	100.98	26800	27100	26650	34900	18800	26850	26787.53	8.56	0	15118	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	28011	-184.14	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
96	20240514	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26800	-50	5	-0.19	536732550	19960	33.07	26800	27100	26750	34900	18800	26850	26890.41	8.56	0	562	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	28116	-184.83	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.59	24200	20230726	10.74	33750	-20.59	20240213	24300	10.29	20240122	33750	-20.59	20240213	24200	10.74	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
97	20240514	090155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	0	3	0.00	22945150	856	1.42	26800	26950	26750	34900	18800	26850	26805.08	8.56	0	-28	27450	27150	26950	26650	26450	27050	26550	210	8050	200	20400	50	1	104909237	28168	-185.17	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8975990	N	N	98	N	00	N
98	20240513	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-350	5	-1.29	1621938700	60240	74.29	27250	27250	26750	35350	19050	27200	26924.90	8.57	0	-16883	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28168	-185.17	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8987829	N	N	98	N	00	N
99	20240513	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-300	5	-1.10	1236796450	45890	56.59	27250	27250	26800	35350	19050	27200	26951.33	8.57	0	-13917	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28221	-185.52	0.32	12	0.04	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
100	20240513	140154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-300	5	-1.10	846645400	31353	38.67	27250	27250	26850	35350	19050	27200	27003.65	8.57	0	-10387	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28221	-185.52	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
101	20240513	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	-150	5	-0.55	747251100	27671	34.12	27250	27250	26850	35350	19050	27200	27004.85	8.57	0	-8811	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28378	-186.55	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
102	20240513	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	-200	5	-0.74	569403400	21072	25.99	27250	27250	26850	35350	19050	27200	27021.80	8.57	0	-7365	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28325	-186.21	0.33	12	0.02	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
103	20240513	110155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-350	5	-1.29	487564900	18035	22.24	27250	27250	26850	35350	19050	27200	27034.37	8.57	0	-7174	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28168	-185.17	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
104	20240513	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	-100	5	-0.37	237100400	8753	10.79	27250	27250	27000	35350	19050	27200	27087.90	8.57	0	-1595	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28430	-186.90	0.33	12	0.01	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
105	20240513	090156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	-100	5	-0.37	33791900	1244	1.53	27250	27250	27100	35350	19050	27200	27163.91	8.57	0	-592	27500	27350	27100	26950	26700	27425	27025	210	8150	200	20670	50	1	104909237	28430	-186.90	0.33	12	0.00	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.22	N	004990	200	209 억		8987829	N	N	0	N	00	N
106	20240510	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27200	600	2	2.26	2191684650	80961	90.22	27000	27250	26850	34550	18650	26600	27070.63	8.54	0	31931	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28535	-187.59	0.33	12	0.08	-145.00	83071.00	33750	20240213	-19.41	24200	20230726	12.40	33750	-19.41	20240213	24300	11.93	20240122	33750	-19.41	20240213	24200	12.40	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
107	20240510	150152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27150	550	2	2.07	1952723950	72165	80.42	27000	27250	26850	34550	18650	26600	27059.16	8.54	0	29887	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28483	-187.24	0.33	12	0.07	-145.00	83071.00	33750	20240213	-19.56	24200	20230726	12.19	33750	-19.56	20240213	24300	11.73	20240122	33750	-19.56	20240213	24200	12.19	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
108	20240510	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	500	2	1.88	1653810350	61128	68.12	27000	27250	26850	34550	18650	26600	27054.87	8.54	0	23206	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28430	-186.90	0.33	12	0.06	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
109	20240510	130152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	400	2	1.50	1315328950	48630	54.19	27000	27250	26850	34550	18650	26600	27047.69	8.54	0	16595	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28325	-186.21	0.33	12	0.05	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
110	20240510	120152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	450	2	1.69	1150291050	42528	47.39	27000	27250	26850	34550	18650	26600	27047.85	8.54	0	14191	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28378	-186.55	0.33	12	0.04	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
111	20240510	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	350	2	1.32	928115900	34303	38.23	27000	27250	26850	34550	18650	26600	27056.41	8.54	0	11548	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28273	-185.86	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
112	20240510	100153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27100	500	2	1.88	703962450	26004	28.98	27000	27250	26850	34550	18650	26600	27071.31	8.54	0	12364	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28430	-186.90	0.33	12	0.02	-145.00	83071.00	33750	20240213	-19.70	24200	20230726	11.98	33750	-19.70	20240213	24300	11.52	20240122	33750	-19.70	20240213	24200	11.98	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
113	20240510	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	450	2	1.69	31715350	1174	1.31	27000	27100	26850	34550	18650	26600	27014.78	8.54	0	639	27333	26966	26783	26416	26233	26875	26325	210	7950	200	20210	50	1	104909237	28378	-186.55	0.33	12	0.00	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8955502	N	N	316	N	00	N
114	20240509	160155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-400	5	-1.48	2399726250	89613	206.21	26950	27150	26600	35100	18900	27000	26779.01	8.54	0	-17071	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	27906	-183.45	0.32	12	0.09	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.22	N	004990	200	209 억		8956368	N	N	316	N	00	N
115	20240509	150155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26700	-300	5	-1.11	1437140850	53432	122.95	26950	27150	26600	35100	18900	27000	26896.63	8.54	0	-13776	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28011	-184.14	0.32	12	0.05	-145.00	83071.00	33750	20240213	-20.89	24200	20230726	10.33	33750	-20.89	20240213	24300	9.88	20240122	33750	-20.89	20240213	24200	10.33	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
116	20240509	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26600	-400	5	-1.48	1274211400	47324	108.90	26950	27150	26600	35100	18900	27000	26925.26	8.54	0	-11345	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	27906	-183.45	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.19	24200	20230726	9.92	33750	-21.19	20240213	24300	9.47	20240122	33750	-21.19	20240213	24200	9.92	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
117	20240509	130152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-100	5	-0.37	954332500	35382	81.42	26950	27150	26850	35100	18900	27000	26972.26	8.54	0	-3393	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28221	-185.52	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
118	20240509	120153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-100	5	-0.37	821389000	30444	70.05	26950	27150	26850	35100	18900	27000	26980.32	8.54	0	-1874	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28221	-185.52	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
119	20240509	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-100	5	-0.37	647276200	23973	55.16	26950	27150	26900	35100	18900	27000	27000.22	8.54	0	2368	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28221	-185.52	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
120	20240509	100151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	50	2	0.19	310251200	11488	26.43	26950	27100	26900	35100	18900	27000	27006.55	8.54	0	890	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28378	-186.55	0.33	12	0.01	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
121	20240509	090151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	0	3	0.00	7334850	272	0.63	26950	27000	26900	35100	18900	27000	26965.99	8.54	0	17	27166	27082	26916	26832	26666	27125	26875	210	8100	200	20520	50	1	104909237	28325	-186.21	0.33	12	0.00	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8956368	N	N	350	N	00	N
122	20240508	160151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	100	2	0.37	1168040950	43402	65.80	26900	27000	26750	34950	18850	26900	26911.75	8.53	0	-1599	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28325	-186.21	0.33	12	0.04	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8948211	N	N	350	N	00	N
123	20240508	150152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	50	2	0.19	1049541100	39010	59.14	26900	27000	26750	34950	18850	26900	26904.41	8.53	0	-1684	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28273	-185.86	0.32	12	0.04	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
124	20240508	140150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	50	2	0.19	852351700	31689	48.04	26900	27000	26750	34950	18850	26900	26897.40	8.53	0	-363	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28273	-185.86	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
125	20240508	130149	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	0	3	0.00	706103700	26264	39.82	26900	27000	26750	34950	18850	26900	26884.85	8.53	0	-667	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28221	-185.52	0.32	12	0.03	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
126	20240508	120150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-50	5	-0.19	590224650	21956	33.29	26900	27000	26750	34950	18850	26900	26882.16	8.53	0	-1762	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28168	-185.17	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
127	20240508	110201	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-50	5	-0.19	488538950	18176	27.56	26900	27000	26750	34950	18850	26900	26878.24	8.53	0	-1213	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28168	-185.17	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
128	20240508	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-50	5	-0.19	185554650	6901	10.46	26900	26950	26850	34950	18850	26900	26888.08	8.53	0	-2251	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28168	-185.17	0.32	12	0.01	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
129	20240508	090150	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-50	5	-0.19	11861250	441	0.67	26900	26900	26850	34950	18850	26900	26896.26	8.53	0	157	27333	27116	26983	26766	26633	27050	26700	210	8050	200	20440	50	1	104909237	28168	-185.17	0.32	12	0.00	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8948211	N	N	4	N	00	N
130	20240503	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-150	5	-0.56	1607040600	60032	39.93	27000	27100	26550	35100	18900	27000	26769.61	8.55	0	-14658	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	28168	-185.17	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8964710	N	N	19	N	00	N
131	20240503	150154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26850	-150	5	-0.56	1547574950	57817	38.46	27000	27100	26550	35100	18900	27000	26766.78	8.55	0	-13453	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	28168	-185.17	0.32	12	0.06	-145.00	83071.00	33750	20240213	-20.44	24200	20230726	10.95	33750	-20.44	20240213	24300	10.49	20240122	33750	-20.44	20240213	24200	10.95	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
132	20240503	140153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-350	5	-1.30	1386096700	51776	34.44	27000	27100	26550	35100	18900	27000	26771.03	8.55	0	-14084	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	27958	-183.79	0.32	12	0.05	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
133	20240503	130154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-350	5	-1.30	1196461200	44656	29.70	27000	27100	26550	35100	18900	27000	26792.84	8.55	0	-12299	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	27958	-183.79	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
134	20240503	120153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-350	5	-1.30	1085178550	40478	26.92	27000	27100	26550	35100	18900	27000	26809.10	8.55	0	-10542	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	27958	-183.79	0.32	12	0.04	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
135	20240503	110152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26650	-350	5	-1.30	811943700	30222	20.10	27000	27100	26650	35100	18900	27000	26865.98	8.55	0	-8143	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	27958	-183.79	0.32	12	0.03	-145.00	83071.00	33750	20240213	-21.04	24200	20230726	10.12	33750	-21.04	20240213	24300	9.67	20240122	33750	-21.04	20240213	24200	10.12	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
136	20240503	100152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26900	-100	5	-0.37	430083050	15949	10.61	27000	27100	26850	35100	18900	27000	26966.15	8.55	0	-6625	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	28221	-185.52	0.32	12	0.02	-145.00	83071.00	33750	20240213	-20.30	24200	20230726	11.16	33750	-20.30	20240213	24300	10.70	20240122	33750	-20.30	20240213	24200	11.16	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
137	20240503	090152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	0	3	0.00	20166350	747	0.50	27000	27050	26950	35100	18900	27000	26996.45	8.55	0	-127	28300	27650	27200	26550	26100	27425	26325	210	8100	200	20520	50	1	104909237	28325	-186.21	0.33	12	0.00	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8964710	N	N	1219	N	00	N
138	20240502	160152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	-700	5	-2.53	4066918850	149898	160.79	27750	27850	26750	36000	19400	27700	27131.36	8.54	0	-35132	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28325	-186.21	0.33	12	0.14	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8955291	N	N	1219	N	00	N
139	20240502	150152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27000	-700	5	-2.53	3414570100	125650	134.78	27750	27850	26900	36000	19400	27700	27175.24	8.54	0	-40918	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28325	-186.21	0.33	12	0.12	-145.00	83071.00	33750	20240213	-20.00	24200	20230726	11.57	33750	-20.00	20240213	24300	11.11	20240122	33750	-20.00	20240213	24200	11.57	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
140	20240502	140152	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	-650	5	-2.35	2929917700	107704	115.53	27750	27850	26900	36000	19400	27700	27203.41	8.54	0	-34277	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28378	-186.55	0.33	12	0.10	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
141	20240502	130151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	-750	5	-2.71	2538071300	93211	99.98	27750	27850	26900	36000	19400	27700	27229.30	8.54	0	-31188	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28273	-185.86	0.32	12	0.09	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
142	20240502	120151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	26950	-750	5	-2.71	2085161850	76431	81.98	27750	27850	26950	36000	19400	27700	27281.61	8.54	0	-27256	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28273	-185.86	0.32	12	0.07	-145.00	83071.00	33750	20240213	-20.15	24200	20230726	11.36	33750	-20.15	20240213	24300	10.91	20240122	33750	-20.15	20240213	24200	11.36	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
143	20240502	110151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27050	-650	5	-2.35	1482430000	54093	58.02	27750	27850	27000	36000	19400	27700	27405.19	8.54	0	-19873	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28378	-186.55	0.33	12	0.05	-145.00	83071.00	33750	20240213	-19.85	24200	20230726	11.78	33750	-19.85	20240213	24300	11.32	20240122	33750	-19.85	20240213	24200	11.78	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
144	20240502	100151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27300	-400	5	-1.44	903398000	32772	35.15	27750	27850	27300	36000	19400	27700	27566.14	8.54	0	-7295	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	28640	-188.28	0.33	12	0.03	-145.00	83071.00	33750	20240213	-19.11	24200	20230726	12.81	33750	-19.11	20240213	24300	12.35	20240122	33750	-19.11	20240213	24200	12.81	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N
145	20240502	090151	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	27700	0	3	0.00	40022100	1444	1.55	27750	27750	27650	36000	19400	27700	27716.17	8.54	0	-897	28233	27966	27733	27466	27233	28100	27600	210	8300	200	21050	50	1	104909237	29060	-191.03	0.33	12	0.00	-145.00	83071.00	33750	20240213	-17.93	24200	20230726	14.46	33750	-17.93	20240213	24300	13.99	20240122	33750	-17.93	20240213	24200	14.46	20230726	0.22	N	004990	200	209 억		8955291	N	N	180	N	00	N