KissMeData/377300/price/prices-20240601.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	20240628	161256	57	100.00	KOSPI200		금융업	N	N	N	N		N	26900	550	2	2.09	5998665400	223332	61.36	26600	27100	26400	34250	18450	26350	26859.81	38.13	0	28031	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36196	1415.79	1.92	12	0.17	19.00	13981.00	60200	20240111	-55.32	26100	20240627	3.07	60200	-55.32	20240111	26100	3.07	20240627	60200	-55.32	20240111	26100	3.07	20240627	0.56	N	377300	500	672 억		51312005	N	N	259	N	00	N
3	20240628	151311	57	100.00	KOSPI200		금융업	N	N	N	N		N	26900	550	2	2.09	5570526200	207420	56.98	26600	27100	26400	34250	18450	26350	26856.27	38.13	0	26878	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36196	1415.79	1.92	12	0.15	19.00	13981.00	60200	20240111	-55.32	26100	20240627	3.07	60200	-55.32	20240111	26100	3.07	20240627	60200	-55.32	20240111	26100	3.07	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
4	20240628	141309	57	100.00	KOSPI200		금융업	N	N	N	N		N	26950	600	2	2.28	5019417700	186915	51.35	26600	27100	26400	34250	18450	26350	26854.01	38.13	0	27240	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36263	1418.42	1.93	12	0.14	19.00	13981.00	60200	20240111	-55.23	26100	20240627	3.26	60200	-55.23	20240111	26100	3.26	20240627	60200	-55.23	20240111	26100	3.26	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
5	20240628	131308	57	100.00	KOSPI200		금융업	N	N	N	N		N	27050	700	2	2.66	4615660750	171933	47.24	26600	27100	26400	34250	18450	26350	26845.70	38.13	0	30073	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36397	1423.68	1.93	12	0.13	19.00	13981.00	60200	20240111	-55.07	26100	20240627	3.64	60200	-55.07	20240111	26100	3.64	20240627	60200	-55.07	20240111	26100	3.64	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
6	20240628	121306	57	100.00	KOSPI200		금융업	N	N	N	N		N	27100	750	2	2.85	3950507950	147314	40.47	26600	27100	26400	34250	18450	26350	26816.92	38.13	0	37685	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36465	1426.32	1.94	12	0.11	19.00	13981.00	60200	20240111	-54.98	26100	20240627	3.83	60200	-54.98	20240111	26100	3.83	20240627	60200	-54.98	20240111	26100	3.83	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
7	20240628	111244	57	100.00	KOSPI200		금융업	N	N	N	N		N	26950	600	2	2.28	3104868150	115978	31.86	26600	27100	26400	34250	18450	26350	26771.19	38.13	0	32711	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	36263	1418.42	1.93	12	0.09	19.00	13981.00	60200	20240111	-55.23	26100	20240627	3.26	60200	-55.23	20240111	26100	3.26	20240627	60200	-55.23	20240111	26100	3.26	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
8	20240628	101241	57	100.00	KOSPI200		금융업	N	N	N	N		N	26600	250	2	0.95	1300514000	48969	13.45	26600	26650	26400	34250	18450	26350	26557.91	38.13	0	9345	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	35792	1400.00	1.90	12	0.04	19.00	13981.00	60200	20240111	-55.81	26100	20240627	1.92	60200	-55.81	20240111	26100	1.92	20240627	60200	-55.81	20240111	26100	1.92	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
9	20240628	091246	57	100.00	KOSPI200		금융업	N	N	N	N		N	26500	150	2	0.57	348312100	13122	3.61	26600	26650	26400	34250	18450	26350	26544.15	38.13	0	1089	27516	26932	26516	25932	25516	26725	25725	673	7900	500	19490	50	1	134556020	35657	1394.74	1.90	12	0.01	19.00	13981.00	60200	20240111	-55.98	26100	20240627	1.53	60200	-55.98	20240111	26100	1.53	20240627	60200	-55.98	20240111	26100	1.53	20240627	0.56	N	377300	500	672 억		51312005	N	N	643	N	00	N
10	20240627	161234	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26350	-800	5	-2.95	9556795500	362027	190.44	26900	27100	26100	35250	19050	27150	26398.10	38.17	0	-56745	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35456	1386.84	1.88	12	0.27	19.00	13981.00	60200	20240111	-56.23	26100	20240627	0.96	60200	-56.23	20240111	26100	0.96	20240627	60200	-56.23	20240111	26100	0.96	20240627	0.55	N	377300	500	672 억		51354587	N	N	643	N	00	N
11	20240627	151241	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26350	-800	5	-2.95	9067908600	343477	180.68	26900	27100	26100	35250	19050	27150	26400.34	38.17	0	-49205	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35456	1386.84	1.88	12	0.26	19.00	13981.00	60200	20240111	-56.23	26100	20240627	0.96	60200	-56.23	20240111	26100	0.96	20240627	60200	-56.23	20240111	26100	0.96	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
12	20240627	141239	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26250	-900	5	-3.31	8069001550	305591	160.75	26900	27100	26100	35250	19050	27150	26404.58	38.17	0	-42454	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35321	1381.58	1.88	12	0.23	19.00	13981.00	60200	20240111	-56.40	26100	20240627	0.57	60200	-56.40	20240111	26100	0.57	20240627	60200	-56.40	20240111	26100	0.57	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
13	20240627	131239	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26250	-900	5	-3.31	6844181750	258820	136.15	26900	27100	26150	35250	19050	27150	26443.79	38.17	0	-53615	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35321	1381.58	1.88	12	0.19	19.00	13981.00	60200	20240111	-56.40	26150	20240627	0.38	60200	-56.40	20240111	26150	0.38	20240627	60200	-56.40	20240111	26150	0.38	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
14	20240627	121241	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26200	-950	5	-3.50	5743679050	216825	114.06	26900	27100	26150	35250	19050	27150	26489.93	38.17	0	-50841	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35254	1378.95	1.87	12	0.16	19.00	13981.00	60200	20240111	-56.48	26150	20240627	0.19	60200	-56.48	20240111	26150	0.19	20240627	60200	-56.48	20240111	26150	0.19	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
15	20240627	111240	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26250	-900	5	-3.31	5087043650	191824	100.91	26900	27100	26150	35250	19050	27150	26519.33	38.17	0	-49608	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35321	1381.58	1.88	12	0.14	19.00	13981.00	60200	20240111	-56.40	26150	20240627	0.38	60200	-56.40	20240111	26150	0.38	20240627	60200	-56.40	20240111	26150	0.38	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
16	20240627	101240	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26350	-800	5	-2.95	3797177650	142706	75.07	26900	27100	26300	35250	19050	27150	26608.40	38.17	0	-38012	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35456	1386.84	1.88	12	0.11	19.00	13981.00	60200	20240111	-56.23	26300	20240627	0.19	60200	-56.23	20240111	26300	0.19	20240627	60200	-56.23	20240111	26300	0.19	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
17	20240627	091240	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	26750	-400	5	-1.47	961297300	35853	18.86	26900	27100	26650	35250	19050	27150	26812.19	38.17	0	-15316	28183	27666	27233	26716	26283	27925	26975	673	8100	500	20090	50	1	134556020	35994	1407.89	1.91	12	0.03	19.00	13981.00	60200	20240111	-55.56	26650	20240627	0.38	60200	-55.56	20240111	26650	0.38	20240627	60200	-55.56	20240111	26650	0.38	20240627	0.55	N	377300	500	672 억		51354587	N	N	214	N	00	N
18	20240626	161235	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27150	-100	5	-0.37	5093382400	186823	77.72	27000	27750	26800	35400	19100	27250	27263.51	38.18	0	-14834	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36532	1428.95	1.94	12	0.14	19.00	13981.00	60200	20240111	-54.90	26800	20240626	1.31	60200	-54.90	20240111	26800	1.31	20240626	60200	-54.90	20240111	26800	1.31	20240626	0.54	N	377300	500	672 억		51367112	N	N	214	N	00	N
19	20240626	151240	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27300	50	2	0.18	4617800150	169323	70.44	27000	27750	26800	35400	19100	27250	27272.14	38.18	0	-18003	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36734	1436.84	1.95	12	0.13	19.00	13981.00	60200	20240111	-54.65	26800	20240626	1.87	60200	-54.65	20240111	26800	1.87	20240626	60200	-54.65	20240111	26800	1.87	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
20	20240626	141237	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27250	0	3	0.00	4056432150	148695	61.86	27000	27750	26800	35400	19100	27250	27280.22	38.18	0	-15549	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36667	1434.21	1.95	12	0.11	19.00	13981.00	60200	20240111	-54.73	26800	20240626	1.68	60200	-54.73	20240111	26800	1.68	20240626	60200	-54.73	20240111	26800	1.68	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
21	20240626	131237	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27250	0	3	0.00	3620422850	132714	55.21	27000	27750	26800	35400	19100	27250	27279.89	38.18	0	-10905	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36667	1434.21	1.95	12	0.10	19.00	13981.00	60200	20240111	-54.73	26800	20240626	1.68	60200	-54.73	20240111	26800	1.68	20240626	60200	-54.73	20240111	26800	1.68	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
22	20240626	121235	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27150	-100	5	-0.37	3246190200	118962	49.49	27000	27750	26800	35400	19100	27250	27287.62	38.18	0	-9586	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36532	1428.95	1.94	12	0.09	19.00	13981.00	60200	20240111	-54.90	26800	20240626	1.31	60200	-54.90	20240111	26800	1.31	20240626	60200	-54.90	20240111	26800	1.31	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
23	20240626	111237	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27350	100	2	0.37	2767465350	101405	42.18	27000	27750	26800	35400	19100	27250	27291.21	38.18	0	-1517	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36801	1439.47	1.96	12	0.08	19.00	13981.00	60200	20240111	-54.57	26800	20240626	2.05	60200	-54.57	20240111	26800	2.05	20240626	60200	-54.57	20240111	26800	2.05	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
24	20240626	101235	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27750	500	2	1.83	2127478500	78116	32.50	27000	27750	26800	35400	19100	27250	27234.86	38.18	0	1933	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	37339	1460.53	1.98	12	0.06	19.00	13981.00	60200	20240111	-53.90	26800	20240626	3.54	60200	-53.90	20240111	26800	3.54	20240626	60200	-53.90	20240111	26800	3.54	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
25	20240626	091238	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27050	-200	5	-0.73	661054350	24504	10.19	27000	27200	26800	35400	19100	27250	26977.41	38.18	0	-6879	27850	27550	27300	27000	26750	27425	26875	673	8150	500	20160	50	1	134556020	36397	1423.68	1.93	12	0.02	19.00	13981.00	60200	20240111	-55.07	26800	20240626	0.93	60200	-55.07	20240111	26800	0.93	20240626	60200	-55.07	20240111	26800	0.93	20240626	0.54	N	377300	500	672 억		51367112	N	N	389	N	00	N
26	20240625	161234	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27250	-50	5	-0.18	6436569650	236469	70.33	27400	27600	27050	35450	19150	27300	27219.33	38.24	0	-40355	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36667	1434.21	1.95	12	0.18	19.00	13981.00	60200	20240111	-54.73	27050	20240625	0.74	60200	-54.73	20240111	27050	0.74	20240625	60200	-54.73	20240111	27050	0.74	20240625	0.55	N	377300	500	672 억		51459530	N	N	389	N	00	N
27	20240625	151231	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27300	0	3	0.00	5519206300	202805	60.32	27400	27600	27050	35450	19150	27300	27214.34	38.24	0	-42479	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36734	1436.84	1.95	12	0.15	19.00	13981.00	60200	20240111	-54.65	27050	20240625	0.92	60200	-54.65	20240111	27050	0.92	20240625	60200	-54.65	20240111	27050	0.92	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
28	20240625	141235	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27100	-200	5	-0.73	4634692450	170269	50.64	27400	27600	27050	35450	19150	27300	27219.82	38.24	0	-35532	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36465	1426.32	1.94	12	0.13	19.00	13981.00	60200	20240111	-54.98	27050	20240625	0.18	60200	-54.98	20240111	27050	0.18	20240625	60200	-54.98	20240111	27050	0.18	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
29	20240625	131236	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27100	-200	5	-0.73	4027237300	147901	43.99	27400	27600	27050	35450	19150	27300	27229.27	38.24	0	-30255	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36465	1426.32	1.94	12	0.11	19.00	13981.00	60200	20240111	-54.98	27050	20240625	0.18	60200	-54.98	20240111	27050	0.18	20240625	60200	-54.98	20240111	27050	0.18	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
30	20240625	121238	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27100	-200	5	-0.73	3332554050	122260	36.36	27400	27600	27050	35450	19150	27300	27257.92	38.24	0	-22449	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36465	1426.32	1.94	12	0.09	19.00	13981.00	60200	20240111	-54.98	27050	20240625	0.18	60200	-54.98	20240111	27050	0.18	20240625	60200	-54.98	20240111	27050	0.18	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
31	20240625	111236	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27200	-100	5	-0.37	2354311200	86172	25.63	27400	27600	27050	35450	19150	27300	27321.07	38.24	0	-6466	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36599	1431.58	1.95	12	0.06	19.00	13981.00	60200	20240111	-54.82	27050	20240625	0.55	60200	-54.82	20240111	27050	0.55	20240625	60200	-54.82	20240111	27050	0.55	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
32	20240625	101235	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27400	100	2	0.37	1334433650	48674	14.48	27400	27600	27250	35450	19150	27300	27415.77	38.24	0	1966	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	36868	1442.11	1.96	12	0.04	19.00	13981.00	60200	20240111	-54.49	27250	20240625	0.55	60200	-54.49	20240111	27250	0.55	20240625	60200	-54.49	20240111	27250	0.55	20240625	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
33	20240625	091234	57	100.00	KOSPI200		금융업	N	N	N	N		N	27600	300	2	1.10	304369900	11076	3.29	27400	27600	27400	35450	19150	27300	27480.36	38.24	0	2185	28566	27932	27616	26982	26666	27775	26825	673	8150	500	20200	50	1	134556020	37137	1452.63	1.97	12	0.01	19.00	13981.00	60200	20240111	-54.15	27300	20240624	1.10	60200	-54.15	20240111	27300	1.10	20240624	60200	-54.15	20240111	27300	1.10	20240624	0.55	N	377300	500	672 억		51459530	N	N	249	N	00	N
34	20240624	161234	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27300	-850	5	-3.02	9212135200	333921	60.93	28250	28250	27300	36550	19750	28150	27588.78	38.34	0	-136352	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	36734	1436.84	1.95	12	0.25	19.00	13981.00	60200	20240111	-54.65	27300	20240624	0.00	60200	-54.65	20240111	27300	0.00	20240624	60200	-54.65	20240111	27300	0.00	20240624	0.53	N	377300	500	672 억		51591812	N	N	249	N	00	N
35	20240624	151230	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27300	-850	5	-3.02	8558522250	309997	56.56	28250	28250	27300	36550	19750	28150	27608.40	38.34	0	-130672	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	36734	1436.84	1.95	12	0.23	19.00	13981.00	60200	20240111	-54.65	27300	20240624	0.00	60200	-54.65	20240111	27300	0.00	20240624	60200	-54.65	20240111	27300	0.00	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
36	20240624	141232	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27350	-800	5	-2.84	7631122950	276099	50.38	28250	28250	27300	36550	19750	28150	27639.08	38.34	0	-117044	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	36801	1439.47	1.96	12	0.21	19.00	13981.00	60200	20240111	-54.57	27300	20240624	0.18	60200	-54.57	20240111	27300	0.18	20240624	60200	-54.57	20240111	27300	0.18	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
37	20240624	131229	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27450	-700	5	-2.49	6303895300	227611	41.53	28250	28250	27400	36550	19750	28150	27695.92	38.34	0	-97021	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	36936	1444.74	1.96	12	0.17	19.00	13981.00	60200	20240111	-54.40	27400	20240624	0.18	60200	-54.40	20240111	27400	0.18	20240624	60200	-54.40	20240111	27400	0.18	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
38	20240624	121230	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27500	-650	5	-2.31	5295545250	190891	34.83	28250	28250	27450	36550	19750	28150	27741.20	38.34	0	-82031	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	37003	1447.37	1.97	12	0.14	19.00	13981.00	60200	20240111	-54.32	27450	20240624	0.18	60200	-54.32	20240111	27450	0.18	20240624	60200	-54.32	20240111	27450	0.18	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
39	20240624	111232	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27650	-500	5	-1.78	3936211950	141526	25.82	28250	28250	27550	36550	19750	28150	27812.64	38.34	0	-52219	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	37205	1455.26	1.98	12	0.11	19.00	13981.00	60200	20240111	-54.07	27550	20240624	0.36	60200	-54.07	20240111	27550	0.36	20240624	60200	-54.07	20240111	27550	0.36	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
40	20240624	101231	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27900	-250	5	-0.89	2486216150	89101	16.26	28250	28250	27700	36550	19750	28150	27903.35	38.34	0	-32590	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	37541	1468.42	2.00	12	0.07	19.00	13981.00	60200	20240111	-53.65	27700	20240624	0.72	60200	-53.65	20240111	27700	0.72	20240624	60200	-53.65	20240111	27700	0.72	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
41	20240624	091231	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	27950	-200	5	-0.71	707768600	25258	4.61	28250	28250	27900	36550	19750	28150	28021.56	38.34	0	-14626	29150	28650	28400	27900	27650	28525	27775	673	8400	500	20830	50	1	134556020	37608	1471.05	2.00	12	0.02	19.00	13981.00	60200	20240111	-53.57	27900	20240624	0.18	60200	-53.57	20240111	27900	0.18	20240624	60200	-53.57	20240111	27900	0.18	20240624	0.53	N	377300	500	672 억		51591812	N	N	261	N	00	N
42	20240621	161148	57	100.00	KOSPI200		금융업	N	N	N	N		N	28150	-50	5	-0.18	15439004250	544286	256.59	28400	28900	28150	36650	19750	28200	28366.39	38.35	0	-6335	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	37878	1481.58	2.01	12	0.40	19.00	13981.00	60200	20240111	-53.24	28050	20240619	0.36	60200	-53.24	20240111	28050	0.36	20240619	60200	-53.24	20240111	28050	0.36	20240619	0.53	N	377300	500	672 억		51603953	N	N	261	N	00	N
43	20240621	151149	57	100.00	KOSPI200		금융업	N	N	N	N		N	28250	50	2	0.18	8013509300	280536	132.25	28400	28900	28200	36650	19750	28200	28565.00	38.35	0	3203	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38012	1486.84	2.02	12	0.21	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
44	20240621	141147	57	100.00	KOSPI200		금융업	N	N	N	N		N	28450	250	2	0.89	6570500800	229528	108.21	28400	28900	28300	36650	19750	28200	28626.14	38.35	0	23130	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38281	1497.37	2.03	12	0.17	19.00	13981.00	60200	20240111	-52.74	28050	20240619	1.43	60200	-52.74	20240111	28050	1.43	20240619	60200	-52.74	20240111	28050	1.43	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
45	20240621	131149	57	100.00	KOSPI200		금융업	N	N	N	N		N	28450	250	2	0.89	5869239100	204871	96.58	28400	28900	28300	36650	19750	28200	28648.47	38.35	0	25955	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38281	1497.37	2.03	12	0.15	19.00	13981.00	60200	20240111	-52.74	28050	20240619	1.43	60200	-52.74	20240111	28050	1.43	20240619	60200	-52.74	20240111	28050	1.43	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
46	20240621	121152	57	100.00	KOSPI200		금융업	N	N	N	N		N	28500	300	2	1.06	4636433100	161483	76.13	28400	28900	28300	36650	19750	28200	28711.59	38.35	0	30223	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38348	1500.00	2.04	12	0.12	19.00	13981.00	60200	20240111	-52.66	28050	20240619	1.60	60200	-52.66	20240111	28050	1.60	20240619	60200	-52.66	20240111	28050	1.60	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
47	20240621	111150	57	100.00	KOSPI200		금융업	N	N	N	N		N	28750	550	2	1.95	3542210150	123266	58.11	28400	28900	28300	36650	19750	28200	28736.32	38.35	0	28481	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38685	1513.16	2.06	12	0.09	19.00	13981.00	60200	20240111	-52.24	28050	20240619	2.50	60200	-52.24	20240111	28050	2.50	20240619	60200	-52.24	20240111	28050	2.50	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
48	20240621	101146	57	100.00	KOSPI200		금융업	N	N	N	N		N	28800	600	2	2.13	2609397700	90839	42.82	28400	28900	28300	36650	19750	28200	28725.53	38.35	0	23199	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38752	1515.79	2.06	12	0.07	19.00	13981.00	60200	20240111	-52.16	28050	20240619	2.67	60200	-52.16	20240111	28050	2.67	20240619	60200	-52.16	20240111	28050	2.67	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
49	20240621	091152	57	100.00	KOSPI200		금융업	N	N	N	N		N	28750	550	2	1.95	744346100	26017	12.27	28400	28900	28300	36650	19750	28200	28610.02	38.35	0	11212	29000	28600	28400	28000	27800	28500	27900	673	8450	500	20860	50	1	134556020	38685	1513.16	2.06	12	0.02	19.00	13981.00	60200	20240111	-52.24	28050	20240619	2.50	60200	-52.24	20240111	28050	2.50	20240619	60200	-52.24	20240111	28050	2.50	20240619	0.53	N	377300	500	672 억		51603953	N	N	273	N	00	N
50	20240620	161144	57	100.00	KOSPI200		금융업	N	N	N	N		N	28200	-50	5	-0.18	5935560400	208534	87.77	28350	28800	28200	36700	19800	28250	28464.52	38.38	0	-26748	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	37945	1484.21	2.02	12	0.15	19.00	13981.00	60200	20240111	-53.16	28050	20240619	0.53	60200	-53.16	20240111	28050	0.53	20240619	60200	-53.16	20240111	28050	0.53	20240619	0.53	N	377300	500	672 억		51642522	N	N	273	N	00	N
51	20240620	151140	57	100.00	KOSPI200		금융업	N	N	N	N		N	28250	0	3	0.00	5326575350	186951	78.69	28350	28800	28200	36700	19800	28250	28491.83	38.38	0	-20265	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.14	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
52	20240620	141145	57	100.00	KOSPI200		금융업	N	N	N	N		N	28350	100	2	0.35	4561146100	159920	67.31	28350	28800	28200	36700	19800	28250	28521.42	38.38	0	-9249	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38147	1492.11	2.03	12	0.12	19.00	13981.00	60200	20240111	-52.91	28050	20240619	1.07	60200	-52.91	20240111	28050	1.07	20240619	60200	-52.91	20240111	28050	1.07	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
53	20240620	131144	57	100.00	KOSPI200		금융업	N	N	N	N		N	28400	150	2	0.53	3940539550	138061	58.11	28350	28800	28200	36700	19800	28250	28542.02	38.38	0	-5644	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38214	1494.74	2.03	12	0.10	19.00	13981.00	60200	20240111	-52.82	28050	20240619	1.25	60200	-52.82	20240111	28050	1.25	20240619	60200	-52.82	20240111	28050	1.25	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
54	20240620	121144	57	100.00	KOSPI200		금융업	N	N	N	N		N	28450	200	2	0.71	3560713350	124703	52.49	28350	28800	28200	36700	19800	28250	28553.55	38.38	0	-2885	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38281	1497.37	2.03	12	0.09	19.00	13981.00	60200	20240111	-52.74	28050	20240619	1.43	60200	-52.74	20240111	28050	1.43	20240619	60200	-52.74	20240111	28050	1.43	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
55	20240620	111144	57	100.00	KOSPI200		금융업	N	N	N	N		N	28450	200	2	0.71	3218589750	112666	47.42	28350	28800	28200	36700	19800	28250	28567.53	38.38	0	-1203	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38281	1497.37	2.03	12	0.08	19.00	13981.00	60200	20240111	-52.74	28050	20240619	1.43	60200	-52.74	20240111	28050	1.43	20240619	60200	-52.74	20240111	28050	1.43	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
56	20240620	101147	57	100.00	KOSPI200		금융업	N	N	N	N		N	28650	400	2	1.42	2474154100	86577	36.44	28350	28800	28200	36700	19800	28250	28577.50	38.38	0	2396	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38550	1507.89	2.05	12	0.06	19.00	13981.00	60200	20240111	-52.41	28050	20240619	2.14	60200	-52.41	20240111	28050	2.14	20240619	60200	-52.41	20240111	28050	2.14	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
57	20240620	091151	57	100.00	KOSPI200		금융업	N	N	N	N		N	28350	100	2	0.35	395886350	13960	5.88	28350	28500	28200	36700	19800	28250	28358.62	38.38	0	-1273	28716	28482	28266	28032	27816	28375	27925	673	8450	500	20900	50	1	134556020	38147	1492.11	2.03	12	0.01	19.00	13981.00	60200	20240111	-52.91	28050	20240619	1.07	60200	-52.91	20240111	28050	1.07	20240619	60200	-52.91	20240111	28050	1.07	20240619	0.53	N	377300	500	672 억		51642522	N	N	141	N	00	N
58	20240619	161139	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	0	3	0.00	6666303850	235775	119.61	28300	28500	28050	36700	19800	28250	28274.14	38.38	0	-4023	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.18	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51640881	N	N	141	N	00	N
59	20240619	151140	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	0	3	0.00	6090779700	215403	109.27	28300	28500	28050	36700	19800	28250	28276.21	38.38	0	-9605	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.16	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
60	20240619	141147	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28450	200	2	0.71	5427235250	191988	97.39	28300	28500	28050	36700	19800	28250	28268.62	38.38	0	-6033	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38281	1497.37	2.03	12	0.14	19.00	13981.00	60200	20240111	-52.74	28050	20240619	1.43	60200	-52.74	20240111	28050	1.43	20240619	60200	-52.74	20240111	28050	1.43	20240619	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
61	20240619	131136	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	0	3	0.00	4265643850	150989	76.60	28300	28500	28050	36700	19800	28250	28251.36	38.38	0	-11247	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.11	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
62	20240619	121136	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	0	3	0.00	3171643200	112282	56.96	28300	28500	28050	36700	19800	28250	28247.12	38.38	0	-14734	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.08	19.00	13981.00	60200	20240111	-53.07	28050	20240619	0.71	60200	-53.07	20240111	28050	0.71	20240619	60200	-53.07	20240111	28050	0.71	20240619	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
63	20240619	111141	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	0	3	0.00	1850652250	65360	33.16	28300	28500	28200	36700	19800	28250	28314.75	38.38	0	-11731	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38012	1486.84	2.02	12	0.05	19.00	13981.00	60200	20240111	-53.07	28200	20240619	0.18	60200	-53.07	20240111	28200	0.18	20240619	60200	-53.07	20240111	28200	0.18	20240619	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
64	20240619	101143	57	100.00	KOSPI200		금융업	N	N	N	N		N	28400	150	2	0.53	953205650	33642	17.07	28300	28500	28250	36700	19800	28250	28333.80	38.38	0	-4459	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38214	1494.74	2.03	12	0.03	19.00	13981.00	60200	20240111	-52.82	28200	20240618	0.71	60200	-52.82	20240111	28200	0.71	20240618	60200	-52.82	20240111	28200	0.71	20240618	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
65	20240619	091147	57	100.00	KOSPI200		금융업	N	N	N	N		N	28350	100	2	0.35	248856850	8777	4.45	28300	28450	28300	36700	19800	28250	28353.29	38.38	0	-13	28816	28532	28366	28082	27916	28450	28000	673	8450	500	20900	50	1	134556020	38147	1492.11	2.03	12	0.01	19.00	13981.00	60200	20240111	-52.91	28200	20240618	0.53	60200	-52.91	20240111	28200	0.53	20240618	60200	-52.91	20240111	28200	0.53	20240618	0.53	N	377300	500	672 억		51640881	N	N	48	N	00	N
66	20240618	161133	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	-250	5	-0.88	5462690650	192962	77.21	28500	28650	28200	37050	19950	28500	28309.75	38.41	0	-32049	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38012	1486.84	2.02	12	0.14	19.00	13981.00	60200	20240111	-53.07	28200	20240618	0.18	60200	-53.07	20240111	28200	0.18	20240618	60200	-53.07	20240111	28200	0.18	20240618	0.53	N	377300	500	672 억		51677984	N	N	48	N	00	N
67	20240618	151133	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	-250	5	-0.88	4946367950	174688	69.90	28500	28650	28200	37050	19950	28500	28315.38	38.41	0	-28749	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38012	1486.84	2.02	12	0.13	19.00	13981.00	60200	20240111	-53.07	28200	20240618	0.18	60200	-53.07	20240111	28200	0.18	20240618	60200	-53.07	20240111	28200	0.18	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
68	20240618	141137	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28200	-300	5	-1.05	4086736750	144245	57.72	28500	28650	28200	37050	19950	28500	28331.85	38.41	0	-24627	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	37945	1484.21	2.02	12	0.11	19.00	13981.00	60200	20240111	-53.16	28200	20240618	0.00	60200	-53.16	20240111	28200	0.00	20240618	60200	-53.16	20240111	28200	0.00	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
69	20240618	131137	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28200	-300	5	-1.05	3613635800	127499	51.02	28500	28650	28200	37050	19950	28500	28342.40	38.41	0	-23263	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	37945	1484.21	2.02	12	0.09	19.00	13981.00	60200	20240111	-53.16	28200	20240618	0.00	60200	-53.16	20240111	28200	0.00	20240618	60200	-53.16	20240111	28200	0.00	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
70	20240618	121134	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28250	-250	5	-0.88	2943979950	103780	41.52	28500	28650	28200	37050	19950	28500	28367.44	38.41	0	-18520	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38012	1486.84	2.02	12	0.08	19.00	13981.00	60200	20240111	-53.07	28200	20240618	0.18	60200	-53.07	20240111	28200	0.18	20240618	60200	-53.07	20240111	28200	0.18	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
71	20240618	111134	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28350	-150	5	-0.53	2024278550	71265	28.51	28500	28650	28250	37050	19950	28500	28404.87	38.41	0	-13997	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38147	1492.11	2.03	12	0.05	19.00	13981.00	60200	20240111	-52.91	28250	20240618	0.35	60200	-52.91	20240111	28250	0.35	20240618	60200	-52.91	20240111	28250	0.35	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
72	20240618	101133	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28400	-100	5	-0.35	1268031100	44600	17.85	28500	28650	28250	37050	19950	28500	28431.11	38.41	0	-6502	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38214	1494.74	2.03	12	0.03	19.00	13981.00	60200	20240111	-52.82	28250	20240618	0.53	60200	-52.82	20240111	28250	0.53	20240618	60200	-52.82	20240111	28250	0.53	20240618	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
73	20240618	091143	57	100.00	KOSPI200		금융업	N	N	N	N		N	28600	100	2	0.35	351579700	12324	4.93	28500	28650	28450	37050	19950	28500	28528.18	38.41	0	1011	29366	28932	28616	28182	27866	28775	28025	673	8550	500	21090	50	1	134556020	38483	1505.26	2.05	12	0.01	19.00	13981.00	60200	20240111	-52.49	28300	20240617	1.06	60200	-52.49	20240111	28300	1.06	20240617	60200	-52.49	20240111	28300	1.06	20240617	0.53	N	377300	500	672 억		51677984	N	N	1611	N	00	N
74	20240617	161124	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28500	-150	5	-0.52	7111021800	248756	55.06	28650	29050	28300	37200	20100	28650	28586.47	38.42	0	-21019	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38348	1500.00	2.04	12	0.18	19.00	13981.00	60200	20240111	-52.66	28300	20240617	0.71	60200	-52.66	20240111	28300	0.71	20240617	60200	-52.66	20240111	28300	0.71	20240617	0.52	N	377300	500	672 억		51699177	N	N	1611	N	00	N
75	20240617	151133	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28450	-200	5	-0.70	6529720750	228343	50.54	28650	29050	28300	37200	20100	28650	28596.10	38.42	0	-27334	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38281	1497.37	2.03	12	0.17	19.00	13981.00	60200	20240111	-52.74	28300	20240617	0.53	60200	-52.74	20240111	28300	0.53	20240617	60200	-52.74	20240111	28300	0.53	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
76	20240617	141122	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28450	-200	5	-0.70	5339646850	186393	41.25	28650	29050	28300	37200	20100	28650	28647.25	38.42	0	-25963	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38281	1497.37	2.03	12	0.14	19.00	13981.00	60200	20240111	-52.74	28300	20240617	0.53	60200	-52.74	20240111	28300	0.53	20240617	60200	-52.74	20240111	28300	0.53	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
77	20240617	131122	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28450	-200	5	-0.70	4475507850	155988	34.53	28650	29050	28400	37200	20100	28650	28691.37	38.42	0	-26310	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38281	1497.37	2.03	12	0.12	19.00	13981.00	60200	20240111	-52.74	28400	20240617	0.18	60200	-52.74	20240111	28400	0.18	20240617	60200	-52.74	20240111	28400	0.18	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
78	20240617	121122	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28600	-50	5	-0.17	3700698500	128800	28.51	28650	29050	28500	37200	20100	28650	28732.14	38.42	0	-18702	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38483	1505.26	2.05	12	0.10	19.00	13981.00	60200	20240111	-52.49	28500	20240617	0.35	60200	-52.49	20240111	28500	0.35	20240617	60200	-52.49	20240111	28500	0.35	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
79	20240617	111113	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28700	50	2	0.17	2817014300	97877	21.66	28650	29050	28500	37200	20100	28650	28781.19	38.42	0	-8760	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38618	1510.53	2.05	12	0.07	19.00	13981.00	60200	20240111	-52.33	28500	20240617	0.70	60200	-52.33	20240111	28500	0.70	20240617	60200	-52.33	20240111	28500	0.70	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
80	20240617	101113	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28850	200	2	0.70	2035525450	70661	15.64	28650	29050	28500	37200	20100	28650	28806.96	38.42	0	-1790	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38819	1518.42	2.06	12	0.05	19.00	13981.00	60200	20240111	-52.08	28500	20240617	1.23	60200	-52.08	20240111	28500	1.23	20240617	60200	-52.08	20240111	28500	1.23	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
81	20240617	091117	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28750	100	2	0.35	748294650	26054	5.77	28650	28900	28500	37200	20100	28650	28720.97	38.42	0	-7558	30083	29366	28983	28266	27883	29175	28075	673	8550	500	21200	50	1	134556020	38685	1513.16	2.06	12	0.02	19.00	13981.00	60200	20240111	-52.24	28500	20240617	0.88	60200	-52.24	20240111	28500	0.88	20240617	60200	-52.24	20240111	28500	0.88	20240617	0.52	N	377300	500	672 억		51699177	N	N	2263	N	00	N
82	20240614	160939	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28650	-750	5	-2.55	12790544300	442734	27.66	29450	29700	28600	38200	20600	29400	28889.96	38.58	0	-113674	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38550	1507.89	2.05	12	0.33	19.00	13981.00	60200	20240111	-52.41	28600	20240614	0.17	60200	-52.41	20240111	28600	0.17	20240614	60200	-52.41	20240111	28600	0.17	20240614	0.51	N	377300	500	672 억		51907741	N	N	2263	N	00	N
83	20240614	150943	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28650	-750	5	-2.55	11932747300	412818	25.79	29450	29700	28600	38200	20600	29400	28905.59	38.58	0	-108656	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38550	1507.89	2.05	12	0.31	19.00	13981.00	60200	20240111	-52.41	28600	20240614	0.17	60200	-52.41	20240111	28600	0.17	20240614	60200	-52.41	20240111	28600	0.17	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
84	20240614	140941	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28700	-700	5	-2.38	9880478200	341271	21.32	29450	29700	28600	38200	20600	29400	28952.00	38.58	0	-93011	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38618	1510.53	2.05	12	0.25	19.00	13981.00	60200	20240111	-52.33	28600	20240614	0.35	60200	-52.33	20240111	28600	0.35	20240614	60200	-52.33	20240111	28600	0.35	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
85	20240614	130944	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28750	-650	5	-2.21	8507434650	293527	18.34	29450	29700	28600	38200	20600	29400	28983.48	38.58	0	-80134	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38685	1513.16	2.06	12	0.22	19.00	13981.00	60200	20240111	-52.24	28600	20240614	0.52	60200	-52.24	20240111	28600	0.52	20240614	60200	-52.24	20240111	28600	0.52	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
86	20240614	120948	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28900	-500	5	-1.70	7662384350	264232	16.51	29450	29700	28600	38200	20600	29400	28998.70	38.58	0	-66599	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38887	1521.05	2.07	12	0.20	19.00	13981.00	60200	20240111	-51.99	28600	20240614	1.05	60200	-51.99	20240111	28600	1.05	20240614	60200	-51.99	20240111	28600	1.05	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
87	20240614	111102	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	28950	-450	5	-1.53	6929650350	238930	14.93	29450	29700	28600	38200	20600	29400	29002.85	38.58	0	-59531	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	38954	1523.68	2.07	12	0.18	19.00	13981.00	60200	20240111	-51.91	28600	20240614	1.22	60200	-51.91	20240111	28600	1.22	20240614	60200	-51.91	20240111	28600	1.22	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
88	20240614	101102	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	29100	-300	5	-1.02	3134611500	107351	6.71	29450	29700	29000	38200	20600	29400	29199.65	38.58	0	-49775	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	39156	1531.58	2.08	12	0.08	19.00	13981.00	60200	20240111	-51.66	29000	20240614	0.34	60200	-51.66	20240111	29000	0.34	20240614	60200	-51.66	20240111	29000	0.34	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
89	20240614	091108	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	29200	-200	5	-0.68	735194850	24984	1.56	29450	29700	29150	38200	20600	29400	29426.63	38.58	0	-9290	31300	30350	29800	28850	28300	30075	28575	673	8800	500	21750	50	1	134556020	39290	1536.84	2.09	12	0.02	19.00	13981.00	60200	20240111	-51.50	29150	20240614	0.17	60200	-51.50	20240111	29150	0.17	20240614	60200	-51.50	20240111	29150	0.17	20240614	0.51	N	377300	500	672 억		51907741	N	N	309	N	00	N
90	20240613	161049	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29400	-700	5	-2.33	47011747200	1591798	524.82	30300	30750	29250	39100	21100	30100	29533.83	38.25	0	-266053	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	39551	1547.37	2.10	12	1.18	19.00	13981.00	60200	20240111	-51.16	29250	20240613	0.51	60200	-51.16	20240111	29250	0.51	20240613	60200	-51.16	20240111	29250	0.51	20240613	0.53	N	377300	500	672 억		51460404	N	N	309	N	00	N
91	20240613	151107	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29600	-500	5	-1.66	21584157750	727165	239.75	30300	30750	29250	39100	21100	30100	29682.59	38.25	0	-238090	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	39820	1557.89	2.12	12	0.54	19.00	13981.00	60200	20240111	-50.83	29250	20240613	1.20	60200	-50.83	20240111	29250	1.20	20240613	60200	-50.83	20240111	29250	1.20	20240613	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
92	20240613	141056	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29300	-800	5	-2.66	16324873950	549118	181.05	30300	30750	29300	39100	21100	30100	29729.24	38.25	0	-208162	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	39417	1542.11	2.10	12	0.41	19.00	13981.00	60200	20240111	-51.33	29300	20240613	0.00	60200	-51.33	20240111	29300	0.00	20240613	60200	-51.33	20240111	29300	0.00	20240613	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
93	20240613	131055	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29400	-700	5	-2.33	13451386200	451239	148.77	30300	30750	29350	39100	21100	30100	29809.87	38.25	0	-165600	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	39551	1547.37	2.10	12	0.34	19.00	13981.00	60200	20240111	-51.16	29350	20240613	0.17	60200	-51.16	20240111	29350	0.17	20240613	60200	-51.16	20240111	29350	0.17	20240613	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
94	20240613	121058	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29350	-750	5	-2.49	11138606600	372660	122.87	30300	30750	29350	39100	21100	30100	29889.44	38.25	0	-134169	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	39484	1544.74	2.10	12	0.28	19.00	13981.00	60200	20240111	-51.25	29350	20240613	0.00	60200	-51.25	20240111	29350	0.00	20240613	60200	-51.25	20240111	29350	0.00	20240613	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
95	20240613	111052	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29900	-200	5	-0.66	5800255750	192259	63.39	30300	30750	29800	39100	21100	30100	30168.98	38.25	0	-50071	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	40224	1573.68	2.14	12	0.14	19.00	13981.00	60200	20240111	-50.33	29800	20240613	0.34	60200	-50.33	20240111	29800	0.34	20240613	60200	-50.33	20240111	29800	0.34	20240613	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
96	20240613	101050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30300	200	2	0.66	2602857100	85709	28.26	30300	30750	30100	39100	21100	30100	30368.66	38.25	0	11306	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	40762	1594.74	2.17	12	0.06	19.00	13981.00	60200	20240111	-49.67	29850	20240612	1.51	60200	-49.67	20240111	29850	1.51	20240612	60200	-49.67	20240111	29850	1.51	20240612	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
97	20240613	091059	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30400	300	2	1.00	1065463150	34934	11.52	30300	30750	30250	39100	21100	30100	30499.78	38.25	0	15187	31200	30650	30250	29700	29300	30450	29500	673	9000	500	22270	50	1	134528445	40897	1600.00	2.17	12	0.03	19.00	13981.00	60200	20240111	-49.50	29850	20240612	1.84	60200	-49.50	20240111	29850	1.84	20240612	60200	-49.50	20240111	29850	1.84	20240612	0.53	N	377300	500	672 억		51460404	N	N	76	N	00	N
98	20240612	161041	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30100	-500	5	-1.63	9092229650	302207	113.61	30300	30800	29850	39750	21450	30600	30086.00	38.35	0	-149204	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40493	1584.21	2.15	12	0.22	19.00	13981.00	60200	20240111	-50.00	29850	20240612	0.84	60200	-50.00	20240111	29850	0.84	20240612	60200	-50.00	20240111	29850	0.84	20240612	0.51	N	377300	500	672 억		51587524	N	N	76	N	00	N
99	20240612	151053	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30100	-500	5	-1.63	8414254000	279672	105.13	30300	30800	29850	39750	21450	30600	30086.05	38.35	0	-148338	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40493	1584.21	2.15	12	0.21	19.00	13981.00	60200	20240111	-50.00	29850	20240612	0.84	60200	-50.00	20240111	29850	0.84	20240612	60200	-50.00	20240111	29850	0.84	20240612	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
100	20240612	141045	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29950	-650	5	-2.12	7146230400	237484	89.28	30300	30800	29850	39750	21450	30600	30091.30	38.35	0	-126185	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40291	1576.32	2.14	12	0.18	19.00	13981.00	60200	20240111	-50.25	29850	20240612	0.34	60200	-50.25	20240111	29850	0.34	20240612	60200	-50.25	20240111	29850	0.34	20240612	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
101	20240612	131047	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30050	-550	5	-1.80	6039346650	200555	75.39	30300	30800	29850	39750	21450	30600	30113.04	38.35	0	-109363	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40426	1581.58	2.15	12	0.15	19.00	13981.00	60200	20240111	-50.08	29850	20240612	0.67	60200	-50.08	20240111	29850	0.67	20240612	60200	-50.08	20240111	29850	0.67	20240612	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
102	20240612	121047	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30000	-600	5	-1.96	5116228050	169761	63.82	30300	30800	29850	39750	21450	30600	30137.68	38.35	0	-95957	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40359	1578.95	2.15	12	0.13	19.00	13981.00	60200	20240111	-50.17	29850	20240612	0.50	60200	-50.17	20240111	29850	0.50	20240612	60200	-50.17	20240111	29850	0.50	20240612	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
103	20240612	111044	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29950	-650	5	-2.12	4410582100	146222	54.97	30300	30800	29850	39750	21450	30600	30163.44	38.35	0	-82122	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40291	1576.32	2.14	12	0.11	19.00	13981.00	60200	20240111	-50.25	29850	20240612	0.34	60200	-50.25	20240111	29850	0.34	20240612	60200	-50.25	20240111	29850	0.34	20240612	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
104	20240612	101047	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30100	-500	5	-1.63	1705737050	56096	21.09	30300	30800	30100	39750	21450	30600	30407.28	38.35	0	-23586	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	40493	1584.21	2.15	12	0.04	19.00	13981.00	60200	20240111	-50.00	29900	20240610	0.67	60200	-50.00	20240111	29900	0.67	20240610	60200	-50.00	20240111	29900	0.67	20240610	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
105	20240612	091050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30550	-50	5	-0.16	328274100	10739	4.04	30300	30800	30300	39750	21450	30600	30568.25	38.35	0	-2196	31466	31032	30466	30032	29466	31250	30250	673	9150	500	22640	50	1	134528445	41098	1607.89	2.19	12	0.01	19.00	13981.00	60200	20240111	-49.25	29900	20240610	2.17	60200	-49.25	20240111	29900	2.17	20240610	60200	-49.25	20240111	29900	2.17	20240610	0.51	N	377300	500	672 억		51587524	N	N	48	N	00	N
106	20240610	161037	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	29900	-700	5	-2.29	11008950300	366645	113.11	30350	30500	29900	39750	21450	30600	30026.76	38.43	0	-160869	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40224	1573.68	2.14	12	0.27	19.00	13981.00	60200	20240111	-50.33	29900	20240610	0.00	60200	-50.33	20240111	29900	0.00	20240610	60200	-50.33	20240111	29900	0.00	20240610	0.50	N	377300	500	672 억		51704444	N	N	129	N	00	N
107	20240610	151047	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30050	-550	5	-1.80	9087903650	302488	93.32	30350	30500	29900	39750	21450	30600	30043.78	38.43	0	-128643	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40426	1581.58	2.15	12	0.22	19.00	13981.00	60200	20240111	-50.08	29900	20240610	0.50	60200	-50.08	20240111	29900	0.50	20240610	60200	-50.08	20240111	29900	0.50	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
108	20240610	141042	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30050	-550	5	-1.80	8272614800	275353	84.95	30350	30500	29900	39750	21450	30600	30043.60	38.43	0	-118850	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40426	1581.58	2.15	12	0.20	19.00	13981.00	60200	20240111	-50.08	29900	20240610	0.50	60200	-50.08	20240111	29900	0.50	20240610	60200	-50.08	20240111	29900	0.50	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
109	20240610	131038	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30050	-550	5	-1.80	7355644850	244778	75.52	30350	30500	29900	39750	21450	30600	30050.19	38.43	0	-110657	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40426	1581.58	2.15	12	0.18	19.00	13981.00	60200	20240111	-50.08	29900	20240610	0.50	60200	-50.08	20240111	29900	0.50	20240610	60200	-50.08	20240111	29900	0.50	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
110	20240610	121040	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30000	-600	5	-1.96	6300526300	209566	64.65	30350	30500	29900	39750	21450	30600	30064.55	38.43	0	-101118	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40359	1578.95	2.15	12	0.16	19.00	13981.00	60200	20240111	-50.17	29900	20240610	0.33	60200	-50.17	20240111	29900	0.33	20240610	60200	-50.17	20240111	29900	0.33	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
111	20240610	111043	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30000	-600	5	-1.96	5438787850	180839	55.79	30350	30500	29900	39750	21450	30600	30075.20	38.43	0	-90434	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40359	1578.95	2.15	12	0.13	19.00	13981.00	60200	20240111	-50.17	29900	20240610	0.33	60200	-50.17	20240111	29900	0.33	20240610	60200	-50.17	20240111	29900	0.33	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
112	20240610	101040	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30100	-500	5	-1.63	3154790100	104724	32.31	30350	30500	30000	39750	21450	30600	30124.64	38.43	0	-44488	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40493	1584.21	2.15	12	0.08	19.00	13981.00	60200	20240111	-50.00	30000	20240610	0.33	60200	-50.00	20240111	30000	0.33	20240610	60200	-50.00	20240111	30000	0.33	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
113	20240610	091045	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30100	-500	5	-1.63	1160225400	38417	11.85	30350	30500	30050	39750	21450	30600	30200.46	38.43	0	-14746	31500	31050	30700	30250	29900	30875	30075	673	9150	500	22640	50	1	134528445	40493	1584.21	2.15	12	0.03	19.00	13981.00	60200	20240111	-50.00	30050	20240610	0.17	60200	-50.00	20240111	30050	0.17	20240610	60200	-50.00	20240111	30050	0.17	20240610	0.50	N	377300	500	672 억		51704444	N	N	34	N	00	N
114	20240607	161113	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30600	-150	5	-0.49	9869485400	322390	100.71	30750	31150	30350	39950	21550	30750	30613.51	38.42	0	-84362	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41166	1610.53	2.19	12	0.24	19.00	13981.00	60200	20240111	-49.17	30150	20240605	1.49	60200	-49.17	20240111	30150	1.49	20240605	60200	-49.17	20240111	30150	1.49	20240605	0.49	N	377300	500	672 억		51686445	N	N	34	N	00	N
115	20240607	151123	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30550	-200	5	-0.65	9301123000	303815	94.91	30750	31150	30350	39950	21550	30750	30614.43	38.42	0	-82318	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41098	1607.89	2.19	12	0.23	19.00	13981.00	60200	20240111	-49.25	30150	20240605	1.33	60200	-49.25	20240111	30150	1.33	20240605	60200	-49.25	20240111	30150	1.33	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
116	20240607	141115	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30400	-350	5	-1.14	7507955750	244941	76.52	30750	31150	30350	39950	21550	30750	30652.10	38.42	0	-77298	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	40897	1600.00	2.17	12	0.18	19.00	13981.00	60200	20240111	-49.50	30150	20240605	0.83	60200	-49.50	20240111	30150	0.83	20240605	60200	-49.50	20240111	30150	0.83	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
117	20240607	131113	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30500	-250	5	-0.81	6331966950	206362	64.47	30750	31150	30350	39950	21550	30750	30683.78	38.42	0	-62860	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41031	1605.26	2.18	12	0.15	19.00	13981.00	60200	20240111	-49.34	30150	20240605	1.16	60200	-49.34	20240111	30150	1.16	20240605	60200	-49.34	20240111	30150	1.16	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
118	20240607	121117	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30800	50	2	0.16	5307276150	172933	54.02	30750	31150	30350	39950	21550	30750	30689.78	38.42	0	-58619	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41435	1621.05	2.20	12	0.13	19.00	13981.00	60200	20240111	-48.84	30150	20240605	2.16	60200	-48.84	20240111	30150	2.16	20240605	60200	-48.84	20240111	30150	2.16	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
119	20240607	111057	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30500	-250	5	-0.81	3968672750	129380	40.42	30750	31150	30350	39950	21550	30750	30674.55	38.42	0	-44835	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41031	1605.26	2.18	12	0.10	19.00	13981.00	60200	20240111	-49.34	30150	20240605	1.16	60200	-49.34	20240111	30150	1.16	20240605	60200	-49.34	20240111	30150	1.16	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
120	20240607	101117	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30650	-100	5	-0.33	2219176850	71990	22.49	30750	31150	30600	39950	21550	30750	30826.18	38.42	0	-27770	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41233	1613.16	2.19	12	0.05	19.00	13981.00	60200	20240111	-49.09	30150	20240605	1.66	60200	-49.09	20240111	30150	1.66	20240605	60200	-49.09	20240111	30150	1.66	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
121	20240607	091116	57	100.00	KOSPI200		금융업	N	N	N	N		Y	30900	150	2	0.49	597767200	19313	6.03	30750	31150	30750	39950	21550	30750	30951.55	38.42	0	-5222	32016	31382	30766	30132	29516	31700	30450	673	9200	500	22750	50	1	134528445	41569	1626.32	2.21	12	0.01	19.00	13981.00	60200	20240111	-48.67	30150	20240605	2.49	60200	-48.67	20240111	30150	2.49	20240605	60200	-48.67	20240111	30150	2.49	20240605	0.49	N	377300	500	672 억		51686445	N	N	4	N	00	N
122	20240605	161112	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30750	300	2	0.99	9813402350	317988	96.17	30600	31400	30150	39550	21350	30450	30861.05	38.41	0	-2738	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41367	1618.42	2.20	12	0.24	19.00	13981.00	60200	20240111	-48.92	30150	20240605	1.99	60200	-48.92	20240111	30150	1.99	20240605	60200	-48.92	20240111	30150	1.99	20240605	0.49	N	377300	500	672 억		51667900	N	N	4	N	00	N
123	20240605	151110	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30950	500	2	1.64	8633310700	279634	84.57	30600	31400	30150	39550	21350	30450	30873.61	38.41	0	9022	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41637	1628.95	2.21	12	0.21	19.00	13981.00	60200	20240111	-48.59	30150	20240605	2.65	60200	-48.59	20240111	30150	2.65	20240605	60200	-48.59	20240111	30150	2.65	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
124	20240605	141110	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31150	700	2	2.30	7780341400	252125	76.25	30600	31400	30150	39550	21350	30450	30859.06	38.41	0	10994	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41906	1639.47	2.23	12	0.19	19.00	13981.00	60200	20240111	-48.26	30150	20240605	3.32	60200	-48.26	20240111	30150	3.32	20240605	60200	-48.26	20240111	30150	3.32	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
125	20240605	131110	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31000	550	2	1.81	7024777000	227792	68.89	30600	31400	30150	39550	21350	30450	30838.56	38.41	0	13842	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41704	1631.58	2.22	12	0.17	19.00	13981.00	60200	20240111	-48.50	30150	20240605	2.82	60200	-48.50	20240111	30150	2.82	20240605	60200	-48.50	20240111	30150	2.82	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
126	20240605	121107	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31200	750	2	2.46	6083137150	197541	59.74	30600	31400	30150	39550	21350	30450	30794.30	38.41	0	18898	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41973	1642.11	2.23	12	0.15	19.00	13981.00	60200	20240111	-48.17	30150	20240605	3.48	60200	-48.17	20240111	30150	3.48	20240605	60200	-48.17	20240111	30150	3.48	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
127	20240605	111109	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31200	750	2	2.46	5167826650	168105	50.84	30600	31400	30150	39550	21350	30450	30741.66	38.41	0	10701	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41973	1642.11	2.23	12	0.12	19.00	13981.00	60200	20240111	-48.17	30150	20240605	3.48	60200	-48.17	20240111	30150	3.48	20240605	60200	-48.17	20240111	30150	3.48	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
128	20240605	101105	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30750	300	2	0.99	3125700100	102481	30.99	30600	30950	30150	39550	21350	30450	30500.29	38.41	0	-12985	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	41367	1618.42	2.20	12	0.08	19.00	13981.00	60200	20240111	-48.92	30150	20240605	1.99	60200	-48.92	20240111	30150	1.99	20240605	60200	-48.92	20240111	30150	1.99	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
129	20240605	091106	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30300	-150	5	-0.49	926130600	30485	9.22	30600	30700	30200	39550	21350	30450	30379.88	38.41	0	-18587	31283	30866	30633	30216	29983	30750	30100	673	9100	500	22530	50	1	134528445	40762	1594.74	2.17	12	0.02	19.00	13981.00	60200	20240111	-49.67	30200	20240605	0.33	60200	-49.67	20240111	30200	0.33	20240605	60200	-49.67	20240111	30200	0.33	20240605	0.49	N	377300	500	672 억		51667900	N	N	0	N	00	N
130	20240604	161057	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30450	-450	5	-1.46	10057368350	328903	59.52	30750	31050	30400	40150	21650	30900	30580.80	38.47	3148	-76294	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	40964	1602.63	2.18	12	0.24	19.00	13981.00	60200	20240111	-49.42	30400	20240604	0.16	60200	-49.42	20240111	30400	0.16	20240604	60200	-49.42	20240111	30400	0.16	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
131	20240604	151058	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30500	-400	5	-1.29	8718979050	284967	51.57	30750	31050	30400	40150	21650	30900	30596.45	38.47	3148	-64037	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41031	1605.26	2.18	12	0.21	19.00	13981.00	60200	20240111	-49.34	30400	20240604	0.33	60200	-49.34	20240111	30400	0.33	20240604	60200	-49.34	20240111	30400	0.33	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
132	20240604	141100	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30600	-300	5	-0.97	7685154400	251148	45.45	30750	31050	30400	40150	21650	30900	30600.10	38.47	3148	-54491	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41166	1610.53	2.19	12	0.19	19.00	13981.00	60200	20240111	-49.17	30400	20240604	0.66	60200	-49.17	20240111	30400	0.66	20240604	60200	-49.17	20240111	30400	0.66	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
133	20240604	131057	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30650	-250	5	-0.81	7023387350	229538	41.54	30750	31050	30400	40150	21650	30900	30597.93	38.47	3148	-45866	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41233	1613.16	2.19	12	0.17	19.00	13981.00	60200	20240111	-49.09	30400	20240604	0.82	60200	-49.09	20240111	30400	0.82	20240604	60200	-49.09	20240111	30400	0.82	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
134	20240604	121055	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30750	-150	5	-0.49	6288617500	205578	37.21	30750	31050	30400	40150	21650	30900	30589.93	38.47	3148	-43356	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41367	1618.42	2.20	12	0.15	19.00	13981.00	60200	20240111	-48.92	30400	20240604	1.15	60200	-48.92	20240111	30400	1.15	20240604	60200	-48.92	20240111	30400	1.15	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
135	20240604	111052	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30500	-400	5	-1.29	5318177150	173840	31.46	30750	31050	30400	40150	21650	30900	30592.37	38.47	3148	-42890	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41031	1605.26	2.18	12	0.13	19.00	13981.00	60200	20240111	-49.34	30400	20240604	0.33	60200	-49.34	20240111	30400	0.33	20240604	60200	-49.34	20240111	30400	0.33	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
136	20240604	101055	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30550	-350	5	-1.13	2862407200	93274	16.88	30750	31050	30500	40150	21650	30900	30688.16	38.47	3148	-27869	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41098	1607.89	2.19	12	0.07	19.00	13981.00	60200	20240111	-49.25	30500	20240604	0.16	60200	-49.25	20240111	30500	0.16	20240604	60200	-49.25	20240111	30500	0.16	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
137	20240604	091054	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30850	-50	5	-0.16	846384350	27456	4.97	30750	31050	30700	40150	21650	30900	30826.94	38.47	3148	-9102	32366	31632	31266	30532	30166	31450	30350	673	9250	500	22860	50	1	134528445	41502	1623.68	2.21	12	0.02	19.00	13981.00	60200	20240111	-48.75	30700	20240604	0.49	60200	-48.75	20240111	30700	0.49	20240604	60200	-48.75	20240111	30700	0.49	20240604	0.48	N	377300	500	672 억		51755658	N	N	19	N	00	N
138	20240603	161042	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30900	-100	5	-0.32	17153021800	548344	23.62	31200	32000	30900	40300	21700	31000	31281.63	38.67	0	-251836	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	41569	1626.32	2.21	12	0.41	19.00	13981.00	60200	20240111	-48.67	30900	20240603	0.00	60200	-48.67	20240111	30900	0.00	20240603	60200	-48.67	20240111	30900	0.00	20240603	0.48	N	377300	500	672 억		52016943	N	N	19	N	00	N
139	20240603	151042	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30900	-100	5	-0.32	16023825700	511808	22.05	31200	32000	30900	40300	21700	31000	31308.28	38.67	0	-228075	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	41569	1626.32	2.21	12	0.38	19.00	13981.00	60200	20240111	-48.67	30900	20240603	0.00	60200	-48.67	20240111	30900	0.00	20240603	60200	-48.67	20240111	30900	0.00	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
140	20240603	141042	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	30950	-50	5	-0.16	12799235050	407761	17.56	31200	32000	30900	40300	21700	31000	31389.06	38.67	0	-165825	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	41637	1628.95	2.21	12	0.30	19.00	13981.00	60200	20240111	-48.59	30900	20240603	0.16	60200	-48.59	20240111	30900	0.16	20240603	60200	-48.59	20240111	30900	0.16	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
141	20240603	131043	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31250	250	2	0.81	10182695500	323592	13.94	31200	32000	30900	40300	21700	31000	31467.70	38.67	0	-103695	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	42040	1644.74	2.24	12	0.24	19.00	13981.00	60200	20240111	-48.09	30900	20240603	1.13	60200	-48.09	20240111	30900	1.13	20240603	60200	-48.09	20240111	30900	1.13	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
142	20240603	121042	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31300	300	2	0.97	8770432700	278435	11.99	31200	32000	30900	40300	21700	31000	31499.03	38.67	0	-79445	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	42107	1647.37	2.24	12	0.21	19.00	13981.00	60200	20240111	-48.01	30900	20240603	1.29	60200	-48.01	20240111	30900	1.29	20240603	60200	-48.01	20240111	30900	1.29	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
143	20240603	111036	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31600	600	2	1.94	7474737150	237238	10.22	31200	32000	30900	40300	21700	31000	31507.34	38.67	0	-50034	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	42511	1663.16	2.26	12	0.18	19.00	13981.00	60200	20240111	-47.51	30900	20240603	2.27	60200	-47.51	20240111	30900	2.27	20240603	60200	-47.51	20240111	30900	2.27	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
144	20240603	101030	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31850	850	2	2.74	5616751550	178370	7.68	31200	32000	30900	40300	21700	31000	31489.33	38.67	0	-26702	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	42847	1676.32	2.28	12	0.13	19.00	13981.00	60200	20240111	-47.09	30900	20240603	3.07	60200	-47.09	20240111	30900	3.07	20240603	60200	-47.09	20240111	30900	3.07	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N
145	20240603	091030	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		Y	31400	400	2	1.29	2612201550	83603	3.60	31200	31700	30900	40300	21700	31000	31245.31	38.67	0	-7919	33466	32232	31616	30382	29766	31925	30075	673	9300	500	22940	50	1	134528445	42242	1652.63	2.25	12	0.06	19.00	13981.00	60200	20240111	-47.84	30900	20240603	1.62	60200	-47.84	20240111	30900	1.62	20240603	60200	-47.84	20240111	30900	1.62	20240603	0.48	N	377300	500	672 억		52016943	N	N	17	N	00	N