KissMeData/009540/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	160250	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	158800	1300	2	0.83	45145675200	285573	75.36	157900	160000	155500	204500	110300	157500	158087.33	29.75	0	56067	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	112388	50.69	1.13	12	0.40	3133.00	140085.00	160000	20240628	-0.75	89000	20231031	78.43	160000	-0.75	20240628	104000	52.69	20240117	160000	-0.75	20240628	89000	78.43	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	51	N	00	N
3	20240628	150250	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	157700	200	2	0.13	37712147300	238675	62.99	157900	160000	155500	204500	110300	157500	158006.29	29.75	0	38920	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111609	50.34	1.13	12	0.34	3133.00	140085.00	160000	20240628	-1.44	89000	20231031	77.19	160000	-1.44	20240628	104000	51.63	20240117	160000	-1.44	20240628	89000	77.19	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
4	20240628	140249	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	157600	100	2	0.06	32878692900	208034	54.90	157900	160000	155500	204500	110300	157500	158044.82	29.75	0	30609	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111538	50.30	1.13	12	0.29	3133.00	140085.00	160000	20240628	-1.50	89000	20231031	77.08	160000	-1.50	20240628	104000	51.54	20240117	160000	-1.50	20240628	89000	77.08	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
5	20240628	130249	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	158200	700	2	0.44	27647814800	174979	46.18	157900	160000	155500	204500	110300	157500	158006.49	29.75	0	20594	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111963	50.49	1.13	12	0.25	3133.00	140085.00	160000	20240628	-1.12	89000	20231031	77.75	160000	-1.12	20240628	104000	52.12	20240117	160000	-1.12	20240628	89000	77.75	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
6	20240628	120249	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	157000	-500	5	-0.32	24559493600	155394	41.01	157900	160000	155500	204500	110300	157500	158046.62	29.75	0	17231	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111114	50.11	1.12	12	0.22	3133.00	140085.00	160000	20240628	-1.88	89000	20231031	76.40	160000	-1.88	20240628	104000	50.96	20240117	160000	-1.88	20240628	89000	76.40	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
7	20240628	110247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	158000	500	2	0.32	20623025800	130370	34.41	157900	160000	155500	204500	110300	157500	158188.46	29.75	0	13115	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111822	50.43	1.13	12	0.18	3133.00	140085.00	160000	20240628	-1.25	89000	20231031	77.53	160000	-1.25	20240628	104000	51.92	20240117	160000	-1.25	20240628	89000	77.53	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
8	20240628	100245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	157700	200	2	0.13	15229530000	96053	25.35	157900	160000	156900	204500	110300	157500	158553.47	29.75	0	10176	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	111609	50.34	1.13	12	0.14	3133.00	140085.00	160000	20240628	-1.44	89000	20231031	77.19	160000	-1.44	20240628	104000	51.63	20240117	160000	-1.44	20240628	89000	77.19	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
9	20240628	090245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	159000	1500	2	0.95	3237731400	20423	5.39	157900	159000	157200	204500	110300	157500	158533.89	29.75	0	11273	163700	160600	154700	151600	145700	162150	153150	3539	47000	5000	119700	100	1	70773116	112529	50.75	1.14	12	0.03	3133.00	140085.00	159000	20240628	0.00	89000	20231031	78.65	159000	0.00	20240628	104000	52.88	20240117	159000	0.00	20240628	89000	78.65	20231031	0.34	N	009540	5000	3538 억		21054742	N	N	678	N	00	N
10	20240627	160240	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	157500	7000	2	4.65	58506838700	378182	134.40	150000	157800	148800	195600	105400	150500	154702.36	29.65	0	-3018	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	111468	50.27	1.12	12	0.53	3133.00	140085.00	157800	20240627	-0.19	89000	20231031	76.97	157800	-0.19	20240627	104000	51.44	20240117	157800	-0.19	20240627	89000	76.97	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	678	N	00	N
11	20240627	150247	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	156900	6400	2	4.25	52288304100	338701	120.37	150000	157600	148800	195600	105400	150500	154379.14	29.65	0	5895	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	111043	50.08	1.12	12	0.48	3133.00	140085.00	157600	20240627	-0.44	89000	20231031	76.29	157600	-0.44	20240627	104000	50.87	20240117	157600	-0.44	20240627	89000	76.29	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
12	20240627	140244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	156300	5800	2	3.85	38445717500	250430	89.00	150000	156900	148800	195600	105400	150500	153519.02	29.65	0	29110	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	110618	49.89	1.12	12	0.35	3133.00	140085.00	157100	20240625	-0.51	89000	20231031	75.62	157100	-0.51	20240625	104000	50.29	20240117	157100	-0.51	20240625	89000	75.62	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
13	20240627	130245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	155800	5300	2	3.52	29488659900	193162	68.65	150000	155800	148800	195600	105400	150500	152663.03	29.65	0	29881	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	110265	49.73	1.11	12	0.27	3133.00	140085.00	157100	20240625	-0.83	89000	20231031	75.06	157100	-0.83	20240625	104000	49.81	20240117	157100	-0.83	20240625	89000	75.06	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
14	20240627	120246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	155000	4500	2	2.99	24449430000	160706	57.11	150000	155100	148800	195600	105400	150500	152137.80	29.65	0	23915	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	109698	49.47	1.11	12	0.23	3133.00	140085.00	157100	20240625	-1.34	89000	20231031	74.16	157100	-1.34	20240625	104000	49.04	20240117	157100	-1.34	20240625	89000	74.16	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
15	20240627	110246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	153100	2600	2	1.73	15326601300	101642	36.12	150000	153500	148800	195600	105400	150500	150790.09	29.65	0	10441	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	108354	48.87	1.09	12	0.14	3133.00	140085.00	157100	20240625	-2.55	89000	20231031	72.02	157100	-2.55	20240625	104000	47.21	20240117	157100	-2.55	20240625	89000	72.02	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
16	20240627	100245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	151000	500	2	0.33	9274132900	61781	21.96	150000	151700	148800	195600	105400	150500	150112.92	29.65	0	5883	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	106867	48.20	1.08	12	0.09	3133.00	140085.00	157100	20240625	-3.88	89000	20231031	69.66	157100	-3.88	20240625	104000	45.19	20240117	157100	-3.88	20240625	89000	69.66	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
17	20240627	090245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	149900	-600	5	-0.40	1298766900	8648	3.07	150000	151700	149600	195600	105400	150500	150180.56	29.65	0	53	154433	152466	150733	148766	147033	151600	147900	3539	45100	5000	114380	100	1	70773116	106089	47.85	1.07	12	0.01	3133.00	140085.00	157100	20240625	-4.58	89000	20231031	68.43	157100	-4.58	20240625	104000	44.13	20240117	157100	-4.58	20240625	89000	68.43	20231031	0.34	N	009540	5000	3538 억		20984029	N	N	107	N	00	N
18	20240626	160245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	150500	-1300	5	-0.86	42344464200	281020	70.17	150600	152700	149000	197300	106300	151800	150681.42	29.62	0	13367	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106514	48.04	1.07	12	0.40	3133.00	140085.00	157100	20240625	-4.20	89000	20231031	69.10	157100	-4.20	20240625	104000	44.71	20240117	157100	-4.20	20240625	89000	69.10	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	107	N	00	N
19	20240626	150245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	150400	-1400	5	-0.92	35711008100	236874	59.15	150600	152700	149000	197300	106300	151800	150759.45	29.62	0	5454	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106443	48.01	1.07	12	0.33	3133.00	140085.00	157100	20240625	-4.26	89000	20231031	68.99	157100	-4.26	20240625	104000	44.62	20240117	157100	-4.26	20240625	89000	68.99	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
20	20240626	140245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	150500	-1300	5	-0.86	30613069500	203010	50.69	150600	152700	149000	197300	106300	151800	150795.81	29.62	0	-494	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106514	48.04	1.07	12	0.29	3133.00	140085.00	157100	20240625	-4.20	89000	20231031	69.10	157100	-4.20	20240625	104000	44.71	20240117	157100	-4.20	20240625	89000	69.10	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
21	20240626	130246	57	100.00	KOSPI200		금융업	N	N	N	N		Y	150900	-900	5	-0.59	26515741700	175815	43.90	150600	152700	149000	197300	106300	151800	150816.08	29.62	0	-2343	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106797	48.16	1.08	12	0.25	3133.00	140085.00	157100	20240625	-3.95	89000	20231031	69.55	157100	-3.95	20240625	104000	45.10	20240117	157100	-3.95	20240625	89000	69.55	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
22	20240626	120245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	152300	500	2	0.33	22645343000	150257	37.52	150600	152700	149000	197300	106300	151800	150710.64	29.62	0	2571	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	107787	48.61	1.09	12	0.21	3133.00	140085.00	157100	20240625	-3.06	89000	20231031	71.12	157100	-3.06	20240625	104000	46.44	20240117	157100	-3.06	20240625	89000	71.12	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
23	20240626	110245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	151300	-500	5	-0.33	18507384500	122975	30.71	150600	152700	149000	197300	106300	151800	150496.99	29.62	0	4180	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	107080	48.29	1.08	12	0.17	3133.00	140085.00	157100	20240625	-3.69	89000	20231031	70.00	157100	-3.69	20240625	104000	45.48	20240117	157100	-3.69	20240625	89000	70.00	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
24	20240626	100245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	151000	-800	5	-0.53	13734481700	91246	22.78	150600	152700	149000	197300	106300	151800	150521.28	29.62	0	5487	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106867	48.20	1.08	12	0.13	3133.00	140085.00	157100	20240625	-3.88	89000	20231031	69.66	157100	-3.88	20240625	104000	45.19	20240117	157100	-3.88	20240625	89000	69.66	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
25	20240626	090244	57	100.00	KOSPI200		금융업	N	N	N	N		Y	150100	-1700	5	-1.12	2080156700	13834	3.45	150600	151700	149200	197300	106300	151800	150364.18	29.62	0	-6408	159733	155766	153133	149166	146533	154450	147850	3539	45500	5000	115360	100	1	70773116	106230	47.91	1.07	12	0.02	3133.00	140085.00	157100	20240625	-4.46	89000	20231031	68.65	157100	-4.46	20240625	104000	44.33	20240117	157100	-4.46	20240625	89000	68.65	20231031	0.32	N	009540	5000	3538 억		20962544	N	N	14093	N	00	N
26	20240625	160244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	151800	-2500	5	-1.62	61366114400	399489	109.52	155800	157100	150500	200500	108100	154300	153612.88	29.41	6022	48581	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	107434	48.45	1.08	12	0.56	3133.00	140085.00	157100	20240625	-3.37	89000	20231031	70.56	157100	-3.37	20240625	104000	45.96	20240117	157100	-3.37	20240625	89000	70.56	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	14093	N	00	N
27	20240625	150244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	151600	-2700	5	-1.75	58053384700	377671	103.54	155800	157100	150500	200500	108100	154300	153714.04	29.41	6022	43876	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	107292	48.39	1.08	12	0.53	3133.00	140085.00	157100	20240625	-3.50	89000	20231031	70.34	157100	-3.50	20240625	104000	45.77	20240117	157100	-3.50	20240625	89000	70.34	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
28	20240625	140244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150800	-3500	5	-2.27	51347876200	333300	91.37	155800	157100	150600	200500	108100	154300	154058.97	29.41	6022	29388	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	106726	48.13	1.08	12	0.47	3133.00	140085.00	157100	20240625	-4.01	89000	20231031	69.44	157100	-4.01	20240625	104000	45.00	20240117	157100	-4.01	20240625	89000	69.44	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
29	20240625	130244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	152000	-2300	5	-1.49	43357991200	280445	76.88	155800	157100	151500	200500	108100	154300	154604.35	29.41	6022	24296	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	107575	48.52	1.09	12	0.40	3133.00	140085.00	157100	20240625	-3.25	89000	20231031	70.79	157100	-3.25	20240625	104000	46.15	20240117	157100	-3.25	20240625	89000	70.79	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
30	20240625	120246	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	152200	-2100	5	-1.36	38075505600	245680	67.35	155800	157100	151800	200500	108100	154300	154980.32	29.41	6022	19143	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	107717	48.58	1.09	12	0.35	3133.00	140085.00	157100	20240625	-3.12	89000	20231031	71.01	157100	-3.12	20240625	104000	46.35	20240117	157100	-3.12	20240625	89000	71.01	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
31	20240625	110248	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	153200	-1100	5	-0.71	30827741700	198235	54.35	155800	157100	152700	200500	108100	154300	155511.62	29.41	6022	14165	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	108424	48.90	1.09	12	0.28	3133.00	140085.00	157100	20240625	-2.48	89000	20231031	72.13	157100	-2.48	20240625	104000	47.31	20240117	157100	-2.48	20240625	89000	72.13	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
32	20240625	100244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	156900	2600	2	1.69	19794729900	126905	34.79	155800	157100	153500	200500	108100	154300	155981.83	29.41	6022	14529	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	111043	50.08	1.12	12	0.18	3133.00	140085.00	157100	20240625	-0.13	89000	20231031	76.29	157100	-0.13	20240625	104000	50.87	20240117	157100	-0.13	20240625	89000	76.29	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
33	20240625	090244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	155300	1000	2	0.65	2116918200	13635	3.74	155800	155900	153500	200500	108100	154300	155262.26	29.41	6022	-837	158566	156432	153566	151432	148566	157500	152500	3539	46200	5000	117260	100	1	70773116	109911	49.57	1.11	12	0.02	3133.00	140085.00	155900	20240625	-0.38	89000	20231031	74.49	155900	-0.38	20240625	104000	49.33	20240117	155900	-0.38	20240625	89000	74.49	20231031	0.32	N	009540	5000	3538 억		20814723	N	N	37494	N	00	N
34	20240624	160244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154300	2700	2	1.78	55982114100	362783	64.19	152000	155700	150700	197000	106200	151600	154313.07	29.36	0	32382	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109203	49.25	1.10	12	0.51	3133.00	140085.00	155700	20240624	-0.90	89000	20231031	73.37	155700	-0.90	20240624	104000	48.37	20240117	155700	-0.90	20240624	89000	73.37	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	37494	N	00	N
35	20240624	150244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154700	3100	2	2.04	51265638600	332239	58.78	152000	155700	150700	197000	106200	151600	154303.62	29.36	0	29790	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109486	49.38	1.10	12	0.47	3133.00	140085.00	155700	20240624	-0.64	89000	20231031	73.82	155700	-0.64	20240624	104000	48.75	20240117	155700	-0.64	20240624	89000	73.82	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
36	20240624	140244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154300	2700	2	1.78	47476161600	307694	54.44	152000	155700	150700	197000	106200	151600	154296.82	29.36	0	29607	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109203	49.25	1.10	12	0.43	3133.00	140085.00	155700	20240624	-0.90	89000	20231031	73.37	155700	-0.90	20240624	104000	48.37	20240117	155700	-0.90	20240624	89000	73.37	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
37	20240624	130243	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154400	2800	2	1.85	43326197900	280790	49.68	152000	155700	150700	197000	106200	151600	154301.23	29.36	0	27515	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109274	49.28	1.10	12	0.40	3133.00	140085.00	155700	20240624	-0.83	89000	20231031	73.48	155700	-0.83	20240624	104000	48.46	20240117	155700	-0.83	20240624	89000	73.48	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
38	20240624	120244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154200	2600	2	1.72	38432381900	249173	44.09	152000	155700	150700	197000	106200	151600	154239.92	29.36	0	20948	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109132	49.22	1.10	12	0.35	3133.00	140085.00	155700	20240624	-0.96	89000	20231031	73.26	155700	-0.96	20240624	104000	48.27	20240117	155700	-0.96	20240624	89000	73.26	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
39	20240624	110245	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	154400	2800	2	1.85	34380731800	222919	39.44	152000	155700	150700	197000	106200	151600	154229.89	29.36	0	19327	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	109274	49.28	1.10	12	0.31	3133.00	140085.00	155700	20240624	-0.83	89000	20231031	73.48	155700	-0.83	20240624	104000	48.46	20240117	155700	-0.83	20240624	89000	73.48	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
40	20240624	100244	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	153300	1700	2	1.12	23606044700	153170	27.10	152000	155700	150700	197000	106200	151600	154116.90	29.36	0	6097	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	108495	48.93	1.09	12	0.22	3133.00	140085.00	155700	20240624	-1.54	89000	20231031	72.25	155700	-1.54	20240624	104000	47.40	20240117	155700	-1.54	20240624	89000	72.25	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
41	20240624	090245	57	100.00	KOSPI200		금융업	N	N	N	N		Y	153500	1900	2	1.25	3030034700	19902	3.52	152000	153500	150700	197000	106200	151600	152248.27	29.36	0	-3149	158200	154900	152300	149000	146400	156550	150650	3539	45400	5000	115210	100	1	70773116	108637	48.99	1.10	12	0.03	3133.00	140085.00	155600	20240621	-1.35	89000	20231031	72.47	155600	-1.35	20240621	104000	47.60	20240117	155600	-1.35	20240621	89000	72.47	20231031	0.31	N	009540	5000	3538 억		20775654	N	N	2470	N	00	N
42	20240621	160238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	151600	1700	2	1.13	85614672500	564257	118.09	151500	155600	149700	194800	105000	149900	151730.73	29.21	0	23391	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	107292	48.39	1.08	12	0.80	3133.00	140085.00	155600	20240621	-2.57	89000	20231031	70.34	155600	-2.57	20240621	104000	45.77	20240117	155600	-2.57	20240621	89000	70.34	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	2470	N	00	N
43	20240621	150237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150900	1000	2	0.67	71690382200	472311	98.85	151500	155600	149700	194800	105000	149900	151787.24	29.21	0	68622	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	106797	48.16	1.08	12	0.67	3133.00	140085.00	155600	20240621	-3.02	89000	20231031	69.55	155600	-3.02	20240621	104000	45.10	20240117	155600	-3.02	20240621	89000	69.55	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
44	20240621	140237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150800	900	2	0.60	63431334500	417762	87.43	151500	155600	149700	194800	105000	149900	151837.04	29.21	0	70377	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	106726	48.13	1.08	12	0.59	3133.00	140085.00	155600	20240621	-3.08	89000	20231031	69.44	155600	-3.08	20240621	104000	45.00	20240117	155600	-3.08	20240621	89000	69.44	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
45	20240621	130238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150200	300	2	0.20	58990021900	388199	81.24	151500	155600	149700	194800	105000	149900	151959.33	29.21	0	67956	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	106301	47.94	1.07	12	0.55	3133.00	140085.00	155600	20240621	-3.47	89000	20231031	68.76	155600	-3.47	20240621	104000	44.42	20240117	155600	-3.47	20240621	89000	68.76	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
46	20240621	120239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150700	800	2	0.53	54533780100	358658	75.06	151500	155600	149700	194800	105000	149900	152050.81	29.21	0	66525	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	106655	48.10	1.08	12	0.51	3133.00	140085.00	155600	20240621	-3.15	89000	20231031	69.33	155600	-3.15	20240621	104000	44.90	20240117	155600	-3.15	20240621	89000	69.33	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
47	20240621	110238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	150500	600	2	0.40	49231241800	323374	67.68	151500	155600	149900	194800	105000	149900	152243.97	29.21	0	59375	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	106514	48.04	1.07	12	0.46	3133.00	140085.00	155600	20240621	-3.28	89000	20231031	69.10	155600	-3.28	20240621	104000	44.71	20240117	155600	-3.28	20240621	89000	69.10	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
48	20240621	100237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	151900	2000	2	1.33	40552499500	266078	55.69	151500	155600	149900	194800	105000	149900	152410.32	29.21	0	56687	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	107504	48.48	1.08	12	0.38	3133.00	140085.00	155600	20240621	-2.38	89000	20231031	70.67	155600	-2.38	20240621	104000	46.06	20240117	155600	-2.38	20240621	89000	70.67	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
49	20240621	090239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	151800	1900	2	1.27	8198971200	53823	11.26	151500	154000	151000	194800	105000	149900	152341.77	29.21	0	21215	152833	151366	148533	147066	144233	152100	147800	3539	44900	5000	113920	100	1	70773116	107434	48.45	1.08	12	0.08	3133.00	140085.00	154000	20240621	-1.43	89000	20231031	70.56	154000	-1.43	20240621	104000	45.96	20240117	154000	-1.43	20240621	89000	70.56	20231031	0.29	N	009540	5000	3538 억		20673226	N	N	552	N	00	N
50	20240620	160238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	149900	4200	2	2.88	70604024400	475777	83.27	147200	150000	145700	189400	102000	145700	148395.62	29.10	0	66609	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	106089	47.85	1.07	12	0.67	3133.00	140085.00	150000	20240620	-0.07	89000	20231031	68.43	150000	-0.07	20240620	104000	44.13	20240117	150000	-0.07	20240620	89000	68.43	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	552	N	00	N
51	20240620	150237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	149400	3700	2	2.54	59214235200	399727	69.96	147200	149700	145700	189400	102000	145700	148136.69	29.10	0	57666	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	105735	47.69	1.07	12	0.56	3133.00	140085.00	149700	20240620	-0.20	89000	20231031	67.87	149700	-0.20	20240620	104000	43.65	20240117	149700	-0.20	20240620	89000	67.87	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
52	20240620	140238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	148700	3000	2	2.06	48171200500	325431	56.96	147200	149700	145700	189400	102000	145700	148022.78	29.10	0	48588	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	105240	47.46	1.06	12	0.46	3133.00	140085.00	149700	20240620	-0.67	89000	20231031	67.08	149700	-0.67	20240620	104000	42.98	20240117	149700	-0.67	20240620	89000	67.08	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
53	20240620	130238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	148800	3100	2	2.13	34829091400	236022	41.31	147200	149000	145700	189400	102000	145700	147567.14	29.10	0	8829	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	105310	47.49	1.06	12	0.33	3133.00	140085.00	149000	20240620	-0.13	89000	20231031	67.19	149000	-0.13	20240620	104000	43.08	20240117	149000	-0.13	20240620	89000	67.19	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
54	20240620	120238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	148200	2500	2	1.72	29957302200	203208	35.56	147200	149000	145700	189400	102000	145700	147421.86	29.10	0	1356	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	104886	47.30	1.06	12	0.29	3133.00	140085.00	149000	20240620	-0.54	89000	20231031	66.52	149000	-0.54	20240620	104000	42.50	20240117	149000	-0.54	20240620	89000	66.52	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
55	20240620	110239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	146900	1200	2	0.82	22485027600	152638	26.71	147200	149000	145700	189400	102000	145700	147309.50	29.10	0	-13009	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	103966	46.89	1.05	12	0.22	3133.00	140085.00	149000	20240620	-1.41	89000	20231031	65.06	149000	-1.41	20240620	104000	41.25	20240117	149000	-1.41	20240620	89000	65.06	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
56	20240620	100238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	147400	1700	2	1.17	17433755000	118412	20.72	147200	149000	145700	189400	102000	145700	147229.63	29.10	0	-13762	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	104320	47.05	1.05	12	0.17	3133.00	140085.00	149000	20240620	-1.07	89000	20231031	65.62	149000	-1.07	20240620	104000	41.73	20240117	149000	-1.07	20240620	89000	65.62	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
57	20240620	090239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	147400	1700	2	1.17	2954950200	20093	3.52	147200	147500	146200	189400	102000	145700	147063.66	29.10	0	-6921	151366	148532	143766	140932	136166	149950	142350	3539	43700	5000	110730	100	1	70773116	104320	47.05	1.05	12	0.03	3133.00	140085.00	147500	20240620	-0.07	89000	20231031	65.62	147500	-0.07	20240620	104000	41.73	20240117	147500	-0.07	20240620	89000	65.62	20231031	0.30	N	009540	5000	3538 억		20596167	N	N	5907	N	00	N
58	20240619	160236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	145700	7100	2	5.12	82542268300	569312	204.09	140000	146600	139000	180100	97100	138600	144989.06	28.87	0	165782	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	103116	46.50	1.04	12	0.80	3133.00	140085.00	146600	20240619	-0.61	89000	20231031	63.71	146600	-0.61	20240619	104000	40.10	20240117	146600	-0.61	20240619	89000	63.71	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	5907	N	00	N
59	20240619	150235	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	145400	6800	2	4.91	78849362600	543945	194.99	140000	146600	139000	180100	97100	138600	144963.02	28.87	0	164156	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	102904	46.41	1.04	12	0.77	3133.00	140085.00	146600	20240619	-0.82	89000	20231031	63.37	146600	-0.82	20240619	104000	39.81	20240117	146600	-0.82	20240619	89000	63.37	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
60	20240619	140239	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	145500	6900	2	4.98	73609206600	507907	182.07	140000	146600	139000	180100	97100	138600	144931.53	28.87	0	163788	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	102975	46.44	1.04	12	0.72	3133.00	140085.00	146600	20240619	-0.75	89000	20231031	63.48	146600	-0.75	20240619	104000	39.90	20240117	146600	-0.75	20240619	89000	63.48	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
61	20240619	130236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	145500	6900	2	4.98	69015013700	476331	170.76	140000	146600	139000	180100	97100	138600	144894.06	28.87	0	159062	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	102975	46.44	1.04	12	0.67	3133.00	140085.00	146600	20240619	-0.75	89000	20231031	63.48	146600	-0.75	20240619	104000	39.90	20240117	146600	-0.75	20240619	89000	63.48	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
62	20240619	120236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	145200	6600	2	4.76	52087980100	360330	129.17	140000	146100	139000	180100	97100	138600	144562.94	28.87	0	107270	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	102763	46.35	1.04	12	0.51	3133.00	140085.00	146100	20240619	-0.62	89000	20231031	63.15	146100	-0.62	20240619	104000	39.62	20240117	146100	-0.62	20240619	89000	63.15	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
63	20240619	110237	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	144100	5500	2	3.97	42267006400	292559	104.88	140000	146100	139000	180100	97100	138600	144481.49	28.87	0	91339	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	101984	45.99	1.03	12	0.41	3133.00	140085.00	146100	20240619	-1.37	89000	20231031	61.91	146100	-1.37	20240619	104000	38.56	20240117	146100	-1.37	20240619	89000	61.91	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
64	20240619	100238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	143800	5200	2	3.75	37160208000	257042	92.14	140000	146100	139000	180100	97100	138600	144577.93	28.87	0	93154	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	101772	45.90	1.03	12	0.36	3133.00	140085.00	146100	20240619	-1.57	89000	20231031	61.57	146100	-1.57	20240619	104000	38.27	20240117	146100	-1.57	20240619	89000	61.57	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
65	20240619	090241	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	142800	4200	2	3.03	3833895300	27188	9.75	140000	142800	139000	180100	97100	138600	141050.29	28.87	0	16088	142133	140366	138533	136766	134933	139450	135850	3539	41500	5000	105330	100	1	70773116	101064	45.58	1.02	12	0.04	3133.00	140085.00	142800	20240619	0.00	89000	20231031	60.45	142800	0.00	20240619	104000	37.31	20240117	142800	0.00	20240619	89000	60.45	20231031	0.29	N	009540	5000	3538 억		20434207	N	N	117	N	00	N
66	20240618	160235	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138600	900	2	0.65	38781461700	278452	132.46	138900	140300	136700	179000	96400	137700	139275.58	28.74	0	-949	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	98092	44.24	0.99	12	0.39	3133.00	140085.00	140300	20240618	-1.21	89000	20231031	55.73	140300	-1.21	20240618	104000	33.27	20240117	140300	-1.21	20240618	89000	55.73	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	117	N	00	N
67	20240618	150234	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138800	1100	2	0.80	36473680900	261816	124.55	138900	140300	136700	179000	96400	137700	139310.36	28.74	0	6275	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	98233	44.30	0.99	12	0.37	3133.00	140085.00	140300	20240618	-1.07	89000	20231031	55.96	140300	-1.07	20240618	104000	33.46	20240117	140300	-1.07	20240618	89000	55.96	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
68	20240618	140235	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	139700	2000	2	1.45	29584005700	212346	101.02	138900	140300	136700	179000	96400	137700	139319.82	28.74	0	24715	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	98870	44.59	1.00	12	0.30	3133.00	140085.00	140300	20240618	-0.43	89000	20231031	56.97	140300	-0.43	20240618	104000	34.33	20240117	140300	-0.43	20240618	89000	56.97	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
69	20240618	130236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	139900	2200	2	1.60	23156683100	166430	79.17	138900	140300	136700	179000	96400	137700	139137.68	28.74	0	21272	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	99012	44.65	1.00	12	0.24	3133.00	140085.00	140300	20240618	-0.29	89000	20231031	57.19	140300	-0.29	20240618	104000	34.52	20240117	140300	-0.29	20240618	89000	57.19	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
70	20240618	120236	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	139900	2200	2	1.60	19089807000	137367	65.35	138900	140300	136700	179000	96400	137700	138969.39	28.74	0	20216	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	99012	44.65	1.00	12	0.19	3133.00	140085.00	140300	20240618	-0.29	89000	20231031	57.19	140300	-0.29	20240618	104000	34.52	20240117	140300	-0.29	20240618	89000	57.19	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
71	20240618	110235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	138600	900	2	0.65	7796347500	56486	26.87	138900	138900	136700	179000	96400	137700	138022.66	28.74	0	-7378	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	98092	44.24	0.99	12	0.08	3133.00	140085.00	139500	20240617	-0.65	89000	20231031	55.73	139500	-0.65	20240617	104000	33.27	20240117	139500	-0.65	20240617	89000	55.73	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
72	20240618	100235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	138600	900	2	0.65	5497392100	39873	18.97	138900	138900	136700	179000	96400	137700	137872.55	28.74	0	-7685	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	98092	44.24	0.99	12	0.06	3133.00	140085.00	139500	20240617	-0.65	89000	20231031	55.73	139500	-0.65	20240617	104000	33.27	20240117	139500	-0.65	20240617	89000	55.73	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
73	20240618	090237	57	100.00	KOSPI200		금융업	N	N	N	N		Y	137300	-400	5	-0.29	645002800	4671	2.22	138900	138900	137200	179000	96400	137700	138086.75	28.74	0	-1561	140900	139300	137900	136300	134900	138600	135600	3539	41300	5000	104650	100	1	70773116	97171	43.82	0.98	12	0.01	3133.00	140085.00	139500	20240617	-1.58	89000	20231031	54.27	139500	-1.58	20240617	104000	32.02	20240117	139500	-1.58	20240617	89000	54.27	20231031	0.31	N	009540	5000	3538 억		20338140	N	N	433	N	00	N
74	20240617	160234	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137700	-1200	5	-0.86	28908341900	209713	48.94	139000	139500	136500	180500	97300	138900	137847.31	28.73	0	-36438	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97455	43.95	0.98	12	0.30	3133.00	140085.00	139500	20240617	-1.29	89000	20231031	54.72	139500	-1.29	20240617	104000	32.40	20240117	139500	-1.29	20240617	89000	54.72	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	433	N	00	N
75	20240617	150238	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137400	-1500	5	-1.08	26562048000	192653	44.96	139000	139500	136500	180500	97300	138900	137875.07	28.73	0	-32981	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97242	43.86	0.98	12	0.27	3133.00	140085.00	139500	20240617	-1.51	89000	20231031	54.38	139500	-1.51	20240617	104000	32.12	20240117	139500	-1.51	20240617	89000	54.38	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
76	20240617	140234	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137400	-1500	5	-1.08	24141646200	175029	40.84	139000	139500	136500	180500	97300	138900	137929.39	28.73	0	-25709	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97242	43.86	0.98	12	0.25	3133.00	140085.00	139500	20240617	-1.51	89000	20231031	54.38	139500	-1.51	20240617	104000	32.12	20240117	139500	-1.51	20240617	89000	54.38	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
77	20240617	130233	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137700	-1200	5	-0.86	22053949500	159835	37.30	139000	139500	136500	180500	97300	138900	137979.46	28.73	0	-26256	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97455	43.95	0.98	12	0.23	3133.00	140085.00	139500	20240617	-1.29	89000	20231031	54.72	139500	-1.29	20240617	104000	32.40	20240117	139500	-1.29	20240617	89000	54.72	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
78	20240617	120233	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138100	-800	5	-0.58	19398976200	140561	32.80	139000	139500	136500	180500	97300	138900	138011.07	28.73	0	-22053	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97738	44.08	0.99	12	0.20	3133.00	140085.00	139500	20240617	-1.00	89000	20231031	55.17	139500	-1.00	20240617	104000	32.79	20240117	139500	-1.00	20240617	89000	55.17	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
79	20240617	110233	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137800	-1100	5	-0.79	17002769800	123209	28.75	139000	139500	136500	180500	97300	138900	137999.39	28.73	0	-22520	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	97525	43.98	0.98	12	0.17	3133.00	140085.00	139500	20240617	-1.22	89000	20231031	54.83	139500	-1.22	20240617	104000	32.50	20240117	139500	-1.22	20240617	89000	54.83	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
80	20240617	100234	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138800	-100	5	-0.07	12238316700	88635	20.68	139000	139500	136500	180500	97300	138900	138075.41	28.73	0	-16606	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	98233	44.30	0.99	12	0.13	3133.00	140085.00	139500	20240617	-0.50	89000	20231031	55.96	139500	-0.50	20240617	104000	33.46	20240117	139500	-0.50	20240617	89000	55.96	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
81	20240617	090234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	136800	-2100	5	-1.51	3024214000	21856	5.10	139000	139100	136600	180500	97300	138900	138369.89	28.73	0	-11918	143900	141400	136800	134300	129700	142650	135550	3539	41600	5000	105560	100	1	70773116	96818	43.66	0.98	12	0.03	3133.00	140085.00	139300	20240614	-1.79	89000	20231031	53.71	139300	-1.79	20240614	104000	31.54	20240117	139300	-1.79	20240614	89000	53.71	20231031	0.31	N	009540	5000	3538 억		20332459	N	N	3867	N	00	N
82	20240614	160218	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138900	5900	2	4.44	58911574700	426759	199.74	132200	139300	132200	172900	93100	133000	138042.59	28.50	0	149731	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	98304	44.33	0.99	12	0.60	3133.00	140085.00	139300	20240614	-0.29	89000	20231031	56.07	139300	-0.29	20240614	104000	33.56	20240117	139300	-0.29	20240614	89000	56.07	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	3791	N	00	N
83	20240614	150218	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138600	5600	2	4.21	53367188300	386821	181.05	132200	139300	132200	172900	93100	133000	137963.87	28.50	0	138939	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	98092	44.24	0.99	12	0.55	3133.00	140085.00	139300	20240614	-0.50	89000	20231031	55.73	139300	-0.50	20240614	104000	33.27	20240117	139300	-0.50	20240614	89000	55.73	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
84	20240614	140218	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138400	5400	2	4.06	48874439200	354299	165.83	132200	139300	132200	172900	93100	133000	137947.25	28.50	0	132342	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	97950	44.17	0.99	12	0.50	3133.00	140085.00	139300	20240614	-0.65	89000	20231031	55.51	139300	-0.65	20240614	104000	33.08	20240117	139300	-0.65	20240614	89000	55.51	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
85	20240614	130218	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	139000	6000	2	4.51	45088313100	326982	153.04	132200	139300	132200	172900	93100	133000	137892.74	28.50	0	128368	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	98375	44.37	0.99	12	0.46	3133.00	140085.00	139300	20240614	-0.22	89000	20231031	56.18	139300	-0.22	20240614	104000	33.65	20240117	139300	-0.22	20240614	89000	56.18	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
86	20240614	120219	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138400	5400	2	4.06	38353466800	278435	130.32	132200	139300	132200	172900	93100	133000	137747.03	28.50	0	101223	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	97950	44.17	0.99	12	0.39	3133.00	140085.00	139300	20240614	-0.65	89000	20231031	55.51	139300	-0.65	20240614	104000	33.08	20240117	139300	-0.65	20240614	89000	55.51	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
87	20240614	110230	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	138200	5200	2	3.91	34688522900	251886	117.89	132200	139300	132200	172900	93100	133000	137715.67	28.50	0	89908	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	97808	44.11	0.99	12	0.36	3133.00	140085.00	139300	20240614	-0.79	89000	20231031	55.28	139300	-0.79	20240614	104000	32.88	20240117	139300	-0.79	20240614	89000	55.28	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
88	20240614	100231	57	100.00	KOSPI200	신고가	금융업	N	N	N	N		Y	137700	4700	2	3.53	25667204300	186581	87.33	132200	139300	132200	172900	93100	133000	137566.67	28.50	0	78100	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	97455	43.95	0.98	12	0.26	3133.00	140085.00	139300	20240614	-1.15	89000	20231031	54.72	139300	-1.15	20240614	104000	32.40	20240117	139300	-1.15	20240614	89000	54.72	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
89	20240614	090232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132900	-100	5	-0.08	737271500	5563	2.60	132200	133500	132200	172900	93100	133000	132528.99	28.50	0	218	135600	134300	133600	132300	131600	134000	132000	3539	39900	5000	101080	100	1	70773116	94057	42.42	0.95	12	0.01	3133.00	140085.00	138000	20240516	-3.70	89000	20231031	49.33	138000	-3.70	20240516	104000	27.79	20240117	138000	-3.70	20240516	89000	49.33	20231031	0.31	N	009540	5000	3538 억		20170388	N	N	1912	N	00	N
90	20240613	160229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133000	-400	5	-0.30	28496834200	213488	136.38	133000	134900	132900	173400	93400	133400	133482.86	28.44	0	18172	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94128	42.45	0.95	12	0.30	3133.00	140085.00	138000	20240516	-3.62	89000	20231031	49.44	138000	-3.62	20240516	104000	27.88	20240117	138000	-3.62	20240516	89000	49.44	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	1910	N	00	N
91	20240613	150234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133500	100	2	0.07	18035770700	134878	86.16	133000	134900	132900	173400	93400	133400	133719.21	28.44	0	3739	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94482	42.61	0.95	12	0.19	3133.00	140085.00	138000	20240516	-3.26	89000	20231031	50.00	138000	-3.26	20240516	104000	28.37	20240117	138000	-3.26	20240516	89000	50.00	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
92	20240613	140231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133900	500	2	0.37	14253236000	106504	68.04	133000	134900	133000	173400	93400	133400	133828.30	28.44	0	5295	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94765	42.74	0.96	12	0.15	3133.00	140085.00	138000	20240516	-2.97	89000	20231031	50.45	138000	-2.97	20240516	104000	28.75	20240117	138000	-2.97	20240516	89000	50.45	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
93	20240613	130231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133600	200	2	0.15	12172483600	90959	58.11	133000	134900	133000	173400	93400	133400	133823.99	28.44	0	4394	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94553	42.64	0.95	12	0.13	3133.00	140085.00	138000	20240516	-3.19	89000	20231031	50.11	138000	-3.19	20240516	104000	28.46	20240117	138000	-3.19	20240516	89000	50.11	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
94	20240613	120230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133500	100	2	0.07	10418310300	77822	49.71	133000	134900	133000	173400	93400	133400	133873.77	28.44	0	4854	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94482	42.61	0.95	12	0.11	3133.00	140085.00	138000	20240516	-3.26	89000	20231031	50.00	138000	-3.26	20240516	104000	28.37	20240117	138000	-3.26	20240516	89000	50.00	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
95	20240613	110229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133800	400	2	0.30	8716513300	65090	41.58	133000	134900	133000	173400	93400	133400	133915.02	28.44	0	6652	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94694	42.71	0.96	12	0.09	3133.00	140085.00	138000	20240516	-3.04	89000	20231031	50.34	138000	-3.04	20240516	104000	28.65	20240117	138000	-3.04	20240516	89000	50.34	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
96	20240613	100229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133900	500	2	0.37	5989409600	44749	28.59	133000	134900	133000	173400	93400	133400	133844.84	28.44	0	1173	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	94765	42.74	0.96	12	0.06	3133.00	140085.00	138000	20240516	-2.97	89000	20231031	50.45	138000	-2.97	20240516	104000	28.75	20240117	138000	-2.97	20240516	89000	50.45	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
97	20240613	090233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134400	1000	2	0.75	954709500	7127	4.55	133000	134900	133000	173400	93400	133400	133959.07	28.44	0	1412	136333	134866	133133	131666	129933	135600	132400	3539	40000	5000	101380	100	1	70773116	95119	42.90	0.96	12	0.01	3133.00	140085.00	138000	20240516	-2.61	89000	20231031	51.01	138000	-2.61	20240516	104000	29.23	20240117	138000	-2.61	20240516	89000	51.01	20231031	0.30	N	009540	5000	3538 억		20129238	N	N	817	N	00	N
98	20240612	160227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133400	-300	5	-0.22	20815002000	156116	83.69	133300	134600	131400	173800	93600	133700	133330.31	28.40	0	29789	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94411	42.58	0.95	12	0.22	3133.00	140085.00	138000	20240516	-3.33	89000	20231031	49.89	138000	-3.33	20240516	104000	28.27	20240117	138000	-3.33	20240516	89000	49.89	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	817	N	00	N
99	20240612	150235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133500	-200	5	-0.15	18861745600	141471	75.84	133300	134600	131400	173800	93600	133700	133325.88	28.40	0	30448	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94482	42.61	0.95	12	0.20	3133.00	140085.00	138000	20240516	-3.26	89000	20231031	50.00	138000	-3.26	20240516	104000	28.37	20240117	138000	-3.26	20240516	89000	50.00	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
100	20240612	140229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133100	-600	5	-0.45	16234084700	121748	65.27	133300	134600	131400	173800	93600	133700	133341.70	28.40	0	27667	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94199	42.48	0.95	12	0.17	3133.00	140085.00	138000	20240516	-3.55	89000	20231031	49.55	138000	-3.55	20240516	104000	27.98	20240117	138000	-3.55	20240516	89000	49.55	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
101	20240612	130230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132900	-800	5	-0.60	14434396600	108217	58.01	133300	134600	131400	173800	93600	133700	133383.82	28.40	0	25358	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94057	42.42	0.95	12	0.15	3133.00	140085.00	138000	20240516	-3.70	89000	20231031	49.33	138000	-3.70	20240516	104000	27.79	20240117	138000	-3.70	20240516	89000	49.33	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
102	20240612	120228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133500	-200	5	-0.15	11998957800	89976	48.23	133300	134600	131400	173800	93600	133700	133357.32	28.40	0	19764	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94482	42.61	0.95	12	0.13	3133.00	140085.00	138000	20240516	-3.26	89000	20231031	50.00	138000	-3.26	20240516	104000	28.37	20240117	138000	-3.26	20240516	89000	50.00	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
103	20240612	110228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133800	100	2	0.07	9474322900	71033	38.08	133300	134600	131400	173800	93600	133700	133379.17	28.40	0	18074	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94694	42.71	0.96	12	0.10	3133.00	140085.00	138000	20240516	-3.04	89000	20231031	50.34	138000	-3.04	20240516	104000	28.65	20240117	138000	-3.04	20240516	89000	50.34	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
104	20240612	100229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134000	300	2	0.22	7121199500	53418	28.64	133300	134600	131400	173800	93600	133700	133310.86	28.40	0	10415	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94836	42.77	0.96	12	0.08	3133.00	140085.00	138000	20240516	-2.90	89000	20231031	50.56	138000	-2.90	20240516	104000	28.85	20240117	138000	-2.90	20240516	89000	50.56	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
105	20240612	090229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134100	400	2	0.30	922961000	6926	3.71	133300	134200	133100	173800	93600	133700	133260.32	28.40	0	-3493	139433	136566	134933	132066	130433	135750	131250	3539	40100	5000	101610	100	1	70773116	94907	42.80	0.96	12	0.01	3133.00	140085.00	138000	20240516	-2.83	89000	20231031	50.67	138000	-2.83	20240516	104000	28.94	20240117	138000	-2.83	20240516	89000	50.67	20231031	0.29	N	009540	5000	3538 억		20102824	N	N	29	N	00	N
106	20240610	160227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134700	-300	5	-0.22	18451108100	136681	46.39	134900	136000	133500	175500	94500	135000	134994.42	28.30	0	23656	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95331	42.99	0.96	12	0.19	3133.00	140085.00	138000	20240516	-2.39	89000	20231031	51.35	138000	-2.39	20240516	104000	29.52	20240117	138000	-2.39	20240516	89000	51.35	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	546	N	00	N
107	20240610	150228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135500	500	2	0.37	16354812600	121146	41.11	134900	136000	133500	175500	94500	135000	135000.85	28.30	0	22845	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95898	43.25	0.97	12	0.17	3133.00	140085.00	138000	20240516	-1.81	89000	20231031	52.25	138000	-1.81	20240516	104000	30.29	20240117	138000	-1.81	20240516	89000	52.25	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
108	20240610	140228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135500	500	2	0.37	14280079700	105844	35.92	134900	136000	133500	175500	94500	135000	134916.27	28.30	0	21530	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95898	43.25	0.97	12	0.15	3133.00	140085.00	138000	20240516	-1.81	89000	20231031	52.25	138000	-1.81	20240516	104000	30.29	20240117	138000	-1.81	20240516	89000	52.25	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
109	20240610	130228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135500	500	2	0.37	10789166400	80075	27.17	134900	135900	133500	175500	94500	135000	134738.18	28.30	0	19497	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95898	43.25	0.97	12	0.11	3133.00	140085.00	138000	20240516	-1.81	89000	20231031	52.25	138000	-1.81	20240516	104000	30.29	20240117	138000	-1.81	20240516	89000	52.25	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
110	20240610	120227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135100	100	2	0.07	9198994100	68334	23.19	134900	135500	133500	175500	94500	135000	134617.97	28.30	0	17359	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95614	43.12	0.96	12	0.10	3133.00	140085.00	138000	20240516	-2.10	89000	20231031	51.80	138000	-2.10	20240516	104000	29.90	20240117	138000	-2.10	20240516	89000	51.80	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
111	20240610	110228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135200	200	2	0.15	7464226700	55510	18.84	134900	135200	133500	175500	94500	135000	134466.09	28.30	0	14037	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	95685	43.15	0.97	12	0.08	3133.00	140085.00	138000	20240516	-2.03	89000	20231031	51.91	138000	-2.03	20240516	104000	30.00	20240117	138000	-2.03	20240516	89000	51.91	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
112	20240610	100228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134100	-900	5	-0.67	5229848700	38921	13.21	134900	135200	133500	175500	94500	135000	134370.45	28.30	0	9042	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	94907	42.80	0.96	12	0.05	3133.00	140085.00	138000	20240516	-2.83	89000	20231031	50.67	138000	-2.83	20240516	104000	28.94	20240117	138000	-2.83	20240516	89000	50.67	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
113	20240610	090232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133800	-1200	5	-0.89	903409200	6720	2.28	134900	134900	133500	175500	94500	135000	134433.70	28.30	0	-407	137800	136400	134100	132700	130400	137100	133400	3539	40500	5000	102600	100	1	70773116	94694	42.71	0.96	12	0.01	3133.00	140085.00	138000	20240516	-3.04	89000	20231031	50.34	138000	-3.04	20240516	104000	28.65	20240117	138000	-3.04	20240516	89000	50.34	20231031	0.32	N	009540	5000	3538 억		20028643	N	N	855	N	00	N
114	20240607	160233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	135000	4200	2	3.21	39522368300	294443	267.75	131900	135500	131800	170000	91600	130800	134228.26	28.15	0	92497	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	95544	43.09	0.96	12	0.42	3133.00	140085.00	138000	20240516	-2.17	89000	20231031	51.69	138000	-2.17	20240516	104000	29.81	20240117	138000	-2.17	20240516	89000	51.69	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	855	N	00	N
115	20240607	150235	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134900	4100	2	3.13	34911631600	260266	236.67	131900	135500	131800	170000	91600	130800	134139.30	28.15	0	85555	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	95473	43.06	0.96	12	0.37	3133.00	140085.00	138000	20240516	-2.25	89000	20231031	51.57	138000	-2.25	20240516	104000	29.71	20240117	138000	-2.25	20240516	89000	51.57	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
116	20240607	140233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134500	3700	2	2.83	26504061600	197999	180.05	131900	135300	131800	170000	91600	130800	133860.81	28.15	0	78300	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	95190	42.93	0.96	12	0.28	3133.00	140085.00	138000	20240516	-2.54	89000	20231031	51.12	138000	-2.54	20240516	104000	29.33	20240117	138000	-2.54	20240516	89000	51.12	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
117	20240607	130234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134100	3300	2	2.52	19267302900	144279	131.20	131900	134500	131800	170000	91600	130800	133543.50	28.15	0	63317	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	94907	42.80	0.96	12	0.20	3133.00	140085.00	138000	20240516	-2.83	89000	20231031	50.67	138000	-2.83	20240516	104000	28.94	20240117	138000	-2.83	20240516	89000	50.67	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
118	20240607	120234	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133900	3100	2	2.37	16258492900	121817	110.77	131900	134500	131800	170000	91600	130800	133468.29	28.15	0	54991	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	94765	42.74	0.96	12	0.17	3133.00	140085.00	138000	20240516	-2.97	89000	20231031	50.45	138000	-2.97	20240516	104000	28.75	20240117	138000	-2.97	20240516	89000	50.45	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
119	20240607	110233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	134200	3400	2	2.60	14042019600	105232	95.69	131900	134500	131800	170000	91600	130800	133440.69	28.15	0	50243	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	94978	42.83	0.96	12	0.15	3133.00	140085.00	138000	20240516	-2.75	89000	20231031	50.79	138000	-2.75	20240516	104000	29.04	20240117	138000	-2.75	20240516	89000	50.79	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
120	20240607	100233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133500	2700	2	2.06	8479412300	63644	57.87	131900	134500	131800	170000	91600	130800	133234.98	28.15	0	29089	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	94482	42.61	0.95	12	0.09	3133.00	140085.00	138000	20240516	-3.26	89000	20231031	50.00	138000	-3.26	20240516	104000	28.37	20240117	138000	-3.26	20240516	89000	50.00	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
121	20240607	090231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132800	2000	2	1.53	1410004000	10663	9.70	131900	133000	131800	170000	91600	130800	132244.17	28.15	0	5219	133733	132266	130933	129466	128133	133000	130200	3539	39200	5000	99400	100	1	70773116	93987	42.39	0.95	12	0.02	3133.00	140085.00	138000	20240516	-3.77	89000	20231031	49.21	138000	-3.77	20240516	104000	27.69	20240117	138000	-3.77	20240516	89000	49.21	20231031	0.33	N	009540	5000	3538 억		19922016	N	N	4	N	00	N
122	20240605	160231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130800	100	2	0.08	14308234600	109448	69.78	130000	132400	129600	169900	91500	130700	130730.85	28.10	0	23077	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92571	41.75	0.93	12	0.15	3133.00	140085.00	138000	20240516	-5.22	89000	20231031	46.97	138000	-5.22	20240516	104000	25.77	20240117	138000	-5.22	20240516	89000	46.97	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	4	N	00	N
123	20240605	150231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131000	300	2	0.23	12046145300	92157	58.76	130000	132400	129600	169900	91500	130700	130713.30	28.10	0	18773	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92713	41.81	0.94	12	0.13	3133.00	140085.00	138000	20240516	-5.07	89000	20231031	47.19	138000	-5.07	20240516	104000	25.96	20240117	138000	-5.07	20240516	89000	47.19	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
124	20240605	140231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131300	600	2	0.46	9875380600	75565	48.18	130000	132400	129600	169900	91500	130700	130687.23	28.10	0	13633	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92925	41.91	0.94	12	0.11	3133.00	140085.00	138000	20240516	-4.86	89000	20231031	47.53	138000	-4.86	20240516	104000	26.25	20240117	138000	-4.86	20240516	89000	47.53	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
125	20240605	130233	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130700	0	3	0.00	8157227400	62401	39.79	130000	132400	129600	169900	91500	130700	130722.71	28.10	0	11944	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92500	41.72	0.93	12	0.09	3133.00	140085.00	138000	20240516	-5.29	89000	20231031	46.85	138000	-5.29	20240516	104000	25.67	20240117	138000	-5.29	20240516	89000	46.85	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
126	20240605	120231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130000	-700	5	-0.54	7060105500	53993	34.43	130000	132400	129600	169900	91500	130700	130759.66	28.10	0	10513	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92005	41.49	0.93	12	0.08	3133.00	140085.00	138000	20240516	-5.80	89000	20231031	46.07	138000	-5.80	20240516	104000	25.00	20240117	138000	-5.80	20240516	89000	46.07	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
127	20240605	110232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130600	-100	5	-0.08	5651753600	43188	27.54	130000	132400	129600	169900	91500	130700	130864.04	28.10	0	10748	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92430	41.69	0.93	12	0.06	3133.00	140085.00	138000	20240516	-5.36	89000	20231031	46.74	138000	-5.36	20240516	104000	25.58	20240117	138000	-5.36	20240516	89000	46.74	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
128	20240605	100232	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130300	-400	5	-0.31	3897065600	29754	18.97	130000	132400	129600	169900	91500	130700	130976.33	28.10	0	8118	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	92217	41.59	0.93	12	0.04	3133.00	140085.00	138000	20240516	-5.58	89000	20231031	46.40	138000	-5.58	20240516	104000	25.29	20240117	138000	-5.58	20240516	89000	46.40	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
129	20240605	090231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131900	1200	2	0.92	745656600	5698	3.63	130000	132400	129600	169900	91500	130700	130863.29	28.10	0	777	135500	133100	131500	129100	127500	132300	128300	3539	39200	5000	99330	100	1	70773116	93350	42.10	0.94	12	0.01	3133.00	140085.00	138000	20240516	-4.42	89000	20231031	48.20	138000	-4.42	20240516	104000	26.83	20240117	138000	-4.42	20240516	89000	48.20	20231031	0.32	N	009540	5000	3538 억		19886559	N	N	56	N	00	N
130	20240604	160229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130700	-2100	5	-1.58	20604205600	156736	85.08	132000	133900	129900	172600	93000	132800	131458.23	28.08	0	-21926	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92500	41.72	0.93	12	0.22	3133.00	140085.00	138000	20240516	-5.29	89000	20231031	46.85	138000	-5.29	20240516	104000	25.67	20240117	138000	-5.29	20240516	89000	46.85	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	56	N	00	N
131	20240604	150230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130200	-2600	5	-1.96	19204340700	146018	79.26	132000	133900	129900	172600	93000	132800	131520.37	28.08	0	-22360	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92147	41.56	0.93	12	0.21	3133.00	140085.00	138000	20240516	-5.65	89000	20231031	46.29	138000	-5.65	20240516	104000	25.19	20240117	138000	-5.65	20240516	89000	46.29	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
132	20240604	140231	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131000	-1800	5	-1.36	17350142500	131839	71.56	132000	133900	129900	172600	93000	132800	131600.99	28.08	0	-18516	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92713	41.81	0.94	12	0.19	3133.00	140085.00	138000	20240516	-5.07	89000	20231031	47.19	138000	-5.07	20240516	104000	25.96	20240117	138000	-5.07	20240516	89000	47.19	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
133	20240604	130229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130100	-2700	5	-2.03	14743278600	111888	60.73	132000	133900	130000	172600	93000	132800	131768.18	28.08	0	-15564	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92076	41.53	0.93	12	0.16	3133.00	140085.00	138000	20240516	-5.72	89000	20231031	46.18	138000	-5.72	20240516	104000	25.10	20240117	138000	-5.72	20240516	89000	46.18	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
134	20240604	120229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130900	-1900	5	-1.43	12037674600	91159	49.48	132000	133900	130900	172600	93000	132800	132051.41	28.08	0	-12054	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92642	41.78	0.93	12	0.13	3133.00	140085.00	138000	20240516	-5.14	89000	20231031	47.08	138000	-5.14	20240516	104000	25.87	20240117	138000	-5.14	20240516	89000	47.08	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
135	20240604	110229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131200	-1600	5	-1.20	9561534200	72318	39.25	132000	133900	131000	172600	93000	132800	132215.14	28.08	0	-9883	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92854	41.88	0.94	12	0.10	3133.00	140085.00	138000	20240516	-4.93	89000	20231031	47.42	138000	-4.93	20240516	104000	26.15	20240117	138000	-4.93	20240516	89000	47.42	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
136	20240604	100229	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132800	0	3	0.00	6488875200	49004	26.60	132000	133900	131000	172600	93000	132800	132415.22	28.08	0	-2656	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	93987	42.39	0.95	12	0.07	3133.00	140085.00	138000	20240516	-3.77	89000	20231031	49.21	138000	-3.77	20240516	104000	27.69	20240117	138000	-3.77	20240516	89000	49.21	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
137	20240604	090230	57	100.00	KOSPI200		금융업	N	N	N	N		Y	131400	-1400	5	-1.05	911168400	6916	3.75	132000	132400	131000	172600	93000	132800	131747.89	28.08	0	-3017	137600	135200	132400	130000	127200	136400	131200	3539	39800	5000	100920	100	1	70773116	92996	41.94	0.94	12	0.01	3133.00	140085.00	138000	20240516	-4.78	89000	20231031	47.64	138000	-4.78	20240516	104000	26.35	20240117	138000	-4.78	20240516	89000	47.64	20231031	0.33	N	009540	5000	3538 억		19876560	N	N	3740	N	00	N
138	20240603	160228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132800	2400	2	1.84	24378307200	184002	69.58	131200	134800	129600	169500	91300	130400	132490.47	28.03	0	14415	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	93987	42.39	0.95	12	0.26	3133.00	140085.00	138000	20240516	-3.77	89000	20231031	49.21	138000	-3.77	20240516	104000	27.69	20240117	138000	-3.77	20240516	89000	49.21	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3740	N	00	N
139	20240603	150228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132700	2300	2	1.76	23211143000	175199	66.25	131200	134800	129600	169500	91300	130400	132485.71	28.03	0	15334	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	93916	42.36	0.95	12	0.25	3133.00	140085.00	138000	20240516	-3.84	89000	20231031	49.10	138000	-3.84	20240516	104000	27.60	20240117	138000	-3.84	20240516	89000	49.10	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
140	20240603	140228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	132700	2300	2	1.76	21108584700	159339	60.26	131200	134800	129600	169500	91300	130400	132477.33	28.03	0	15993	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	93916	42.36	0.95	12	0.23	3133.00	140085.00	138000	20240516	-3.84	89000	20231031	49.10	138000	-3.84	20240516	104000	27.60	20240117	138000	-3.84	20240516	89000	49.10	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
141	20240603	130228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133600	3200	2	2.45	18522753200	139839	52.88	131200	134800	129600	169500	91300	130400	132459.27	28.03	0	16689	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	94553	42.64	0.95	12	0.20	3133.00	140085.00	138000	20240516	-3.19	89000	20231031	50.11	138000	-3.19	20240516	104000	28.46	20240117	138000	-3.19	20240516	89000	50.11	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
142	20240603	120227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133300	2900	2	2.22	16055396700	121342	45.89	131200	134800	129600	169500	91300	130400	132316.92	28.03	0	15998	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	94341	42.55	0.95	12	0.17	3133.00	140085.00	138000	20240516	-3.41	89000	20231031	49.78	138000	-3.41	20240516	104000	28.17	20240117	138000	-3.41	20240516	89000	49.78	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
143	20240603	110227	57	100.00	KOSPI200		금융업	N	N	N	N		Y	133300	2900	2	2.22	11217251900	85179	32.21	131200	133700	129600	169500	91300	130400	131691.95	28.03	0	9737	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	94341	42.55	0.95	12	0.12	3133.00	140085.00	138000	20240516	-3.41	89000	20231031	49.78	138000	-3.41	20240516	104000	28.17	20240117	138000	-3.41	20240516	89000	49.78	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
144	20240603	100225	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130500	100	2	0.08	4186621200	32031	12.11	131200	131500	129600	169500	91300	130400	130706.31	28.03	0	-3832	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	92359	41.65	0.93	12	0.05	3133.00	140085.00	138000	20240516	-5.43	89000	20231031	46.63	138000	-5.43	20240516	104000	25.48	20240117	138000	-5.43	20240516	89000	46.63	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N
145	20240603	090226	57	100.00	KOSPI200		금융업	N	N	N	N		Y	130200	-200	5	-0.15	803053400	6135	2.32	131200	131500	130100	169500	91300	130400	130905.79	28.03	0	-681	133800	132100	130600	128900	127400	131350	128150	3539	39100	5000	99100	100	1	70773116	92147	41.56	0.93	12	0.01	3133.00	140085.00	138000	20240516	-5.65	89000	20231031	46.29	138000	-5.65	20240516	104000	25.19	20240117	138000	-5.65	20240516	89000	46.29	20231031	0.33	N	009540	5000	3538 억		19837587	N	N	3641	N	00	N