KissMeData/000150/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	160105	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	217000	16500	2	8.23	16448034500	79062	83.47	201000	217000	199800	260500	140500	200500	207897.14	20.40	0	20410	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	35857	-11.97	2.57	12	0.48	-18133.00	84487.00	244000	20240613	-11.07	72100	20231027	200.97	244000	-11.07	20240613	78300	177.14	20240119	244000	-11.07	20240613	72100	200.97	20231027	0.39	N	000150	5000	992 억		3371482	N	N	87	N	00	N
3	20240628	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	10000	2	4.99	12410320500	60249	63.61	201000	212000	199800	260500	140500	200500	205983.93	20.40	0	13872	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	34783	-11.61	2.49	12	0.36	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
4	20240628	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207000	6500	2	3.24	9947071500	48474	51.18	201000	209500	199800	260500	140500	200500	205204.36	20.40	0	10067	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	34204	-11.42	2.45	12	0.29	-18133.00	84487.00	244000	20240613	-15.16	72100	20231027	187.10	244000	-15.16	20240613	78300	164.37	20240119	244000	-15.16	20240613	72100	187.10	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
5	20240628	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	7000	2	3.49	8123870000	39715	41.93	201000	208000	199800	260500	140500	200500	204554.30	20.40	0	7969	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	34287	-11.44	2.46	12	0.24	-18133.00	84487.00	244000	20240613	-14.96	72100	20231027	187.79	244000	-14.96	20240613	78300	165.01	20240119	244000	-14.96	20240613	72100	187.79	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
6	20240628	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	5500	2	2.74	6726578500	32954	34.79	201000	208000	199800	260500	140500	200500	204120.35	20.40	0	4433	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	34039	-11.36	2.44	12	0.20	-18133.00	84487.00	244000	20240613	-15.57	72100	20231027	185.71	244000	-15.57	20240613	78300	163.09	20240119	244000	-15.57	20240613	72100	185.71	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
7	20240628	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	5500	2	2.74	4291617500	21170	22.35	201000	206000	199800	260500	140500	200500	202721.76	20.40	0	2860	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	34039	-11.36	2.44	12	0.13	-18133.00	84487.00	244000	20240613	-15.57	72100	20231027	185.71	244000	-15.57	20240613	78300	163.09	20240119	244000	-15.57	20240613	72100	185.71	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
8	20240628	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204000	3500	2	1.75	3257855500	16099	17.00	201000	205500	199800	260500	140500	200500	202363.96	20.40	0	-29	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	33709	-11.25	2.41	12	0.10	-18133.00	84487.00	244000	20240613	-16.39	72100	20231027	182.94	244000	-16.39	20240613	78300	160.54	20240119	244000	-16.39	20240613	72100	182.94	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
9	20240628	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	0	3	0.00	324646500	1618	1.71	201000	201500	200000	260500	140500	200500	200646.88	20.40	0	-1247	212233	206366	203133	197266	194033	204750	195650	993	60000	5000	140350	500	1	16523835	33130	-11.06	2.37	12	0.01	-18133.00	84487.00	244000	20240613	-17.83	72100	20231027	178.09	244000	-17.83	20240613	78300	156.07	20240119	244000	-17.83	20240613	72100	178.09	20231027	0.39	N	000150	5000	992 억		3371482	N	N	161	N	00	N
10	20240627	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-8500	5	-4.07	19170133200	94334	160.81	206000	209000	199900	271500	146500	209000	203212.91	20.25	0	24202	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33130	-11.06	2.37	12	0.57	-18133.00	84487.00	244000	20240613	-17.83	72100	20231027	178.09	244000	-17.83	20240613	78300	156.07	20240119	244000	-17.83	20240613	72100	178.09	20231027	0.39	N	000150	5000	992 억		3346755	N	N	161	N	00	N
11	20240627	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201500	-7500	5	-3.59	13036959000	63780	108.73	206000	209000	201000	271500	146500	209000	204401.45	20.25	0	12109	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33296	-11.11	2.38	12	0.39	-18133.00	84487.00	244000	20240613	-17.42	72100	20231027	179.47	244000	-17.42	20240613	78300	157.34	20240119	244000	-17.42	20240613	72100	179.47	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
12	20240627	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205000	-4000	5	-1.91	10703903500	52322	89.20	206000	209000	201000	271500	146500	209000	204573.18	20.25	0	8274	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33874	-11.31	2.43	12	0.32	-18133.00	84487.00	244000	20240613	-15.98	72100	20231027	184.33	244000	-15.98	20240613	78300	161.81	20240119	244000	-15.98	20240613	72100	184.33	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
13	20240627	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205000	-4000	5	-1.91	9414115500	46016	78.45	206000	209000	201000	271500	146500	209000	204578.63	20.25	0	6443	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33874	-11.31	2.43	12	0.28	-18133.00	84487.00	244000	20240613	-15.98	72100	20231027	184.33	244000	-15.98	20240613	78300	161.81	20240119	244000	-15.98	20240613	72100	184.33	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
14	20240627	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205500	-3500	5	-1.67	8232009000	40252	68.62	206000	209000	201000	271500	146500	209000	204506.11	20.25	0	5048	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33956	-11.33	2.43	12	0.24	-18133.00	84487.00	244000	20240613	-15.78	72100	20231027	185.02	244000	-15.78	20240613	78300	162.45	20240119	244000	-15.78	20240613	72100	185.02	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
15	20240627	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	208000	-1000	5	-0.48	6340834000	31087	53.00	206000	209000	201000	271500	146500	209000	203962.33	20.25	0	1131	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	34370	-11.47	2.46	12	0.19	-18133.00	84487.00	244000	20240613	-14.75	72100	20231027	188.49	244000	-14.75	20240613	78300	165.64	20240119	244000	-14.75	20240613	72100	188.49	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
16	20240627	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-6500	5	-3.11	3814254500	18827	32.10	206000	206000	201000	271500	146500	209000	202577.52	20.25	0	-2740	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33461	-11.17	2.40	12	0.11	-18133.00	84487.00	244000	20240613	-17.01	72100	20231027	180.86	244000	-17.01	20240613	78300	158.62	20240119	244000	-17.01	20240613	72100	180.86	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
17	20240627	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204000	-5000	5	-2.39	217779000	1061	1.81	206000	206000	203000	271500	146500	209000	205069.31	20.25	0	-685	217666	213332	209666	205332	201666	215500	207500	993	62500	5000	146300	500	1	16523835	33709	-11.25	2.41	12	0.01	-18133.00	84487.00	244000	20240613	-16.39	72100	20231027	182.94	244000	-16.39	20240613	78300	160.54	20240119	244000	-16.39	20240613	72100	182.94	20231027	0.39	N	000150	5000	992 억		3346755	N	N	211	N	00	N
18	20240626	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209000	2500	2	1.21	12308287000	58582	91.89	206500	214000	206000	268000	145000	206500	210105.45	20.26	0	-2245	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34535	-11.53	2.47	12	0.35	-18133.00	84487.00	244000	20240613	-14.34	72100	20231027	189.88	244000	-14.34	20240613	78300	166.92	20240119	244000	-14.34	20240613	72100	189.88	20231027	0.41	N	000150	5000	992 억		3346986	N	N	211	N	00	N
19	20240626	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	208500	2000	2	0.97	11301366500	53766	84.33	206500	214000	206000	268000	145000	206500	210195.41	20.26	0	-3879	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34452	-11.50	2.47	12	0.33	-18133.00	84487.00	244000	20240613	-14.55	72100	20231027	189.18	244000	-14.55	20240613	78300	166.28	20240119	244000	-14.55	20240613	72100	189.18	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
20	20240626	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	4000	2	1.94	9813066500	46662	73.19	206500	214000	206000	268000	145000	206500	210301.03	20.26	0	-4663	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34783	-11.61	2.49	12	0.28	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
21	20240626	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	4000	2	1.94	8612195000	40944	64.22	206500	214000	206000	268000	145000	206500	210340.83	20.26	0	-3227	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34783	-11.61	2.49	12	0.25	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
22	20240626	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	212000	5500	2	2.66	7675014500	36497	57.25	206500	214000	206000	268000	145000	206500	210291.65	20.26	0	-2850	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	35031	-11.69	2.51	12	0.22	-18133.00	84487.00	244000	20240613	-13.11	72100	20231027	194.04	244000	-13.11	20240613	78300	170.75	20240119	244000	-13.11	20240613	72100	194.04	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
23	20240626	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	4000	2	1.94	5933709000	28296	44.38	206500	213000	206000	268000	145000	206500	209701.34	20.26	0	-2787	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34783	-11.61	2.49	12	0.17	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
24	20240626	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210000	3500	2	1.69	3720879500	17812	27.94	206500	213000	206000	268000	145000	206500	208897.34	20.26	0	-2336	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34700	-11.58	2.49	12	0.11	-18133.00	84487.00	244000	20240613	-13.93	72100	20231027	191.26	244000	-13.93	20240613	78300	168.20	20240119	244000	-13.93	20240613	72100	191.26	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
25	20240626	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	208500	2000	2	0.97	196911000	953	1.49	206500	209000	206000	268000	145000	206500	206622.25	20.26	0	-216	217500	212000	206500	201000	195500	214750	203750	993	61500	5000	144550	500	1	16523835	34452	-11.50	2.47	12	0.01	-18133.00	84487.00	244000	20240613	-14.55	72100	20231027	189.18	244000	-14.55	20240613	78300	166.28	20240119	244000	-14.55	20240613	72100	189.18	20231027	0.41	N	000150	5000	992 억		3346986	N	N	87	N	00	N
26	20240625	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206500	3500	2	1.72	13100234000	63260	51.09	201000	212000	201000	263500	142500	203000	207095.25	20.20	2351	3834	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34122	-11.39	2.44	12	0.38	-18133.00	84487.00	244000	20240613	-15.37	72100	20231027	186.41	244000	-15.37	20240613	78300	163.73	20240119	244000	-15.37	20240613	72100	186.41	20231027	0.41	N	000150	5000	992 억		3337538	N	N	87	N	00	N
27	20240625	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	3000	2	1.48	12028746500	58076	46.91	201000	212000	201000	263500	142500	203000	207130.95	20.20	2351	3468	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34039	-11.36	2.44	12	0.35	-18133.00	84487.00	244000	20240613	-15.57	72100	20231027	185.71	244000	-15.57	20240613	78300	163.09	20240119	244000	-15.57	20240613	72100	185.71	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
28	20240625	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207000	4000	2	1.97	10670764000	51495	41.59	201000	212000	201000	263500	142500	203000	207231.17	20.20	2351	2462	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34204	-11.42	2.45	12	0.31	-18133.00	84487.00	244000	20240613	-15.16	72100	20231027	187.10	244000	-15.16	20240613	78300	164.37	20240119	244000	-15.16	20240613	72100	187.10	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
29	20240625	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	7500	2	3.69	9745476000	47061	38.01	201000	212000	201000	263500	142500	203000	207094.23	20.20	2351	3711	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34783	-11.61	2.49	12	0.28	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
30	20240625	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	6500	2	3.20	7743017000	37563	30.34	201000	210000	201000	263500	142500	203000	206146.13	20.20	2351	4451	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34617	-11.55	2.48	12	0.23	-18133.00	84487.00	244000	20240613	-14.14	72100	20231027	190.57	244000	-14.14	20240613	78300	167.56	20240119	244000	-14.14	20240613	72100	190.57	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
31	20240625	110107	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	1500	2	0.74	5121477500	24980	20.18	201000	208000	201000	263500	142500	203000	205034.77	20.20	2351	-68	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	33791	-11.28	2.42	12	0.15	-18133.00	84487.00	244000	20240613	-16.19	72100	20231027	183.63	244000	-16.19	20240613	78300	161.17	20240119	244000	-16.19	20240613	72100	183.63	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
32	20240625	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207000	4000	2	1.97	3637494000	17715	14.31	201000	208000	201000	263500	142500	203000	205353.12	20.20	2351	-624	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	34204	-11.42	2.45	12	0.11	-18133.00	84487.00	244000	20240613	-15.16	72100	20231027	187.10	244000	-15.16	20240613	78300	164.37	20240119	244000	-15.16	20240613	72100	187.10	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
33	20240625	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-2000	5	-0.99	325699000	1617	1.31	201000	203000	201000	263500	142500	203000	201268.66	20.20	2351	406	218000	210500	205500	198000	193000	208000	195500	993	60500	5000	142100	500	1	16523835	33213	-11.08	2.38	12	0.01	-18133.00	84487.00	244000	20240613	-17.62	72100	20231027	178.78	244000	-17.62	20240613	78300	156.70	20240119	244000	-17.62	20240613	72100	178.78	20231027	0.41	N	000150	5000	992 억		3337538	N	N	51	N	00	N
34	20240624	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	203000	-9500	5	-4.47	24320885500	119653	178.24	212500	213000	200500	276000	149000	212500	203258.98	20.11	0	32116	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33543	-11.20	2.40	12	0.72	-18133.00	84487.00	244000	20240613	-16.80	72100	20231027	181.55	244000	-16.80	20240613	78300	159.26	20240119	244000	-16.80	20240613	72100	181.55	20231027	0.43	N	000150	5000	992 억		3322509	N	N	51	N	00	N
35	20240624	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	203000	-9500	5	-4.47	21347886500	104994	156.41	212500	213000	200500	276000	149000	212500	203321.06	20.11	0	29426	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33543	-11.20	2.40	12	0.64	-18133.00	84487.00	244000	20240613	-16.80	72100	20231027	181.55	244000	-16.80	20240613	78300	159.26	20240119	244000	-16.80	20240613	72100	181.55	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
36	20240624	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-10000	5	-4.71	17982876000	88416	131.71	212500	213000	200500	276000	149000	212500	203384.95	20.11	0	21837	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33461	-11.17	2.40	12	0.54	-18133.00	84487.00	244000	20240613	-17.01	72100	20231027	180.86	244000	-17.01	20240613	78300	158.62	20240119	244000	-17.01	20240613	72100	180.86	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
37	20240624	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201500	-11000	5	-5.18	16013462000	78680	117.21	212500	213000	200500	276000	149000	212500	203521.55	20.11	0	16928	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33296	-11.11	2.38	12	0.48	-18133.00	84487.00	244000	20240613	-17.42	72100	20231027	179.47	244000	-17.42	20240613	78300	157.34	20240119	244000	-17.42	20240613	72100	179.47	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
38	20240624	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	203000	-9500	5	-4.47	14378623000	70608	105.18	212500	213000	200500	276000	149000	212500	203634.74	20.11	0	12520	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33543	-11.20	2.40	12	0.43	-18133.00	84487.00	244000	20240613	-16.80	72100	20231027	181.55	244000	-16.80	20240613	78300	159.26	20240119	244000	-16.80	20240613	72100	181.55	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
39	20240624	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-11500	5	-5.41	11340483000	55599	82.82	212500	213000	200500	276000	149000	212500	203962.59	20.11	0	3644	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33213	-11.08	2.38	12	0.34	-18133.00	84487.00	244000	20240613	-17.62	72100	20231027	178.78	244000	-17.62	20240613	78300	156.70	20240119	244000	-17.62	20240613	72100	178.78	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
40	20240624	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-11500	5	-5.41	7250671000	35299	52.58	212500	213000	200500	276000	149000	212500	205398.61	20.11	0	-899	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	33213	-11.08	2.38	12	0.21	-18133.00	84487.00	244000	20240613	-17.62	72100	20231027	178.78	244000	-17.62	20240613	78300	156.70	20240119	244000	-17.62	20240613	72100	178.78	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
41	20240624	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	-2000	5	-0.94	245906000	1159	1.73	212500	213000	210500	276000	149000	212500	212158.15	20.11	0	-752	217500	215000	211500	209000	205500	213250	207250	993	63500	5000	148750	500	1	16523835	34783	-11.61	2.49	12	0.01	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.43	N	000150	5000	992 억		3322509	N	N	69	N	00	N
42	20240621	160102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	212500	-1000	5	-0.47	14102409000	66802	92.13	213000	214000	208000	277500	149500	213500	211103.19	20.01	0	15606	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	35113	-11.72	2.52	12	0.40	-18133.00	84487.00	244000	20240613	-12.91	72100	20231027	194.73	244000	-12.91	20240613	78300	171.39	20240119	244000	-12.91	20240613	72100	194.73	20231027	0.45	N	000150	5000	992 억		3305999	N	N	69	N	00	N
43	20240621	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	213000	-500	5	-0.23	11768322000	55821	76.98	213000	214000	208000	277500	149500	213500	210819.85	20.01	0	16748	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	35196	-11.75	2.52	12	0.34	-18133.00	84487.00	244000	20240613	-12.70	72100	20231027	195.42	244000	-12.70	20240613	78300	172.03	20240119	244000	-12.70	20240613	72100	195.42	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
44	20240621	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211000	-2500	5	-1.17	10312176500	48931	67.48	213000	214000	208000	277500	149500	213500	210746.26	20.01	0	14018	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34865	-11.64	2.50	12	0.30	-18133.00	84487.00	244000	20240613	-13.52	72100	20231027	192.65	244000	-13.52	20240613	78300	169.48	20240119	244000	-13.52	20240613	72100	192.65	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
45	20240621	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211000	-2500	5	-1.17	8710801000	41308	56.97	213000	214000	208000	277500	149500	213500	210870.93	20.01	0	11321	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34865	-11.64	2.50	12	0.25	-18133.00	84487.00	244000	20240613	-13.52	72100	20231027	192.65	244000	-13.52	20240613	78300	169.48	20240119	244000	-13.52	20240613	72100	192.65	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
46	20240621	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211000	-2500	5	-1.17	7697870000	36518	50.36	213000	214000	208000	277500	149500	213500	210792.52	20.01	0	9229	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34865	-11.64	2.50	12	0.22	-18133.00	84487.00	244000	20240613	-13.52	72100	20231027	192.65	244000	-13.52	20240613	78300	169.48	20240119	244000	-13.52	20240613	72100	192.65	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
47	20240621	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211500	-2000	5	-0.94	6265131000	29726	41.00	213000	214000	208000	277500	149500	213500	210757.59	20.01	0	6267	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34948	-11.66	2.50	12	0.18	-18133.00	84487.00	244000	20240613	-13.32	72100	20231027	193.34	244000	-13.32	20240613	78300	170.11	20240119	244000	-13.32	20240613	72100	193.34	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
48	20240621	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210500	-3000	5	-1.41	4559680000	21665	29.88	213000	214000	208000	277500	149500	213500	210455.23	20.01	0	3361	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34783	-11.61	2.49	12	0.13	-18133.00	84487.00	244000	20240613	-13.73	72100	20231027	191.96	244000	-13.73	20240613	78300	168.84	20240119	244000	-13.73	20240613	72100	191.96	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
49	20240621	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211000	-2500	5	-1.17	212601500	1001	1.38	213000	213000	211000	277500	149500	213500	212324.52	20.01	0	-336	226166	219832	215166	208832	204166	217500	206500	993	64000	5000	149450	500	1	16523835	34865	-11.64	2.50	12	0.01	-18133.00	84487.00	244000	20240613	-13.52	72100	20231027	192.65	244000	-13.52	20240613	78300	169.48	20240119	244000	-13.52	20240613	72100	192.65	20231027	0.45	N	000150	5000	992 억		3305999	N	N	80	N	00	N
50	20240620	160102	57	100.00	KOSPI200		금융업	N	N	N	N		N	213500	-8000	5	-3.61	15476251500	72399	105.41	221500	221500	210500	287500	155500	221500	213763.45	19.93	0	11638	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35278	-11.77	2.53	12	0.44	-18133.00	84487.00	244000	20240613	-12.50	72100	20231027	196.12	244000	-12.50	20240613	78300	172.67	20240119	244000	-12.50	20240613	72100	196.12	20231027	0.46	N	000150	5000	992 억		3293276	N	N	80	N	00	N
51	20240620	150103	57	100.00	KOSPI200		금융업	N	N	N	N		N	214000	-7500	5	-3.39	14380391000	67273	97.94	221500	221500	210500	287500	155500	221500	213761.59	19.93	0	11528	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35361	-11.80	2.53	12	0.41	-18133.00	84487.00	244000	20240613	-12.30	72100	20231027	196.81	244000	-12.30	20240613	78300	173.31	20240119	244000	-12.30	20240613	72100	196.81	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
52	20240620	140103	57	100.00	KOSPI200		금융업	N	N	N	N		N	212500	-9000	5	-4.06	12479742000	58367	84.98	221500	221500	210500	287500	155500	221500	213814.90	19.93	0	8578	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35113	-11.72	2.52	12	0.35	-18133.00	84487.00	244000	20240613	-12.91	72100	20231027	194.73	244000	-12.91	20240613	78300	171.39	20240119	244000	-12.91	20240613	72100	194.73	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
53	20240620	130103	57	100.00	KOSPI200		금융업	N	N	N	N		N	212000	-9500	5	-4.29	10531765500	49181	71.60	221500	221500	210500	287500	155500	221500	214142.82	19.93	0	6656	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35031	-11.69	2.51	12	0.30	-18133.00	84487.00	244000	20240613	-13.11	72100	20231027	194.04	244000	-13.11	20240613	78300	170.75	20240119	244000	-13.11	20240613	72100	194.04	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
54	20240620	120103	57	100.00	KOSPI200		금융업	N	N	N	N		N	211500	-10000	5	-4.51	8360863500	38913	56.65	221500	221500	210500	287500	155500	221500	214860.25	19.93	0	2873	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	34948	-11.66	2.50	12	0.24	-18133.00	84487.00	244000	20240613	-13.32	72100	20231027	193.34	244000	-13.32	20240613	78300	170.11	20240119	244000	-13.32	20240613	72100	193.34	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
55	20240620	110103	57	100.00	KOSPI200		금융업	N	N	N	N		N	213000	-8500	5	-3.84	5827978000	27015	39.33	221500	221500	213000	287500	155500	221500	215730.97	19.93	0	1099	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35196	-11.75	2.52	12	0.16	-18133.00	84487.00	244000	20240613	-12.70	72100	20231027	195.42	244000	-12.70	20240613	78300	172.03	20240119	244000	-12.70	20240613	72100	195.42	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
56	20240620	100103	57	100.00	KOSPI200		금융업	N	N	N	N		N	216000	-5500	5	-2.48	3123611000	14395	20.96	221500	221500	214500	287500	155500	221500	216992.46	19.93	0	-517	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	35691	-11.91	2.56	12	0.09	-18133.00	84487.00	244000	20240613	-11.48	72100	20231027	199.58	244000	-11.48	20240613	78300	175.86	20240119	244000	-11.48	20240613	72100	199.58	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
57	20240620	090103	57	100.00	KOSPI200		금융업	N	N	N	N		N	221000	-500	5	-0.23	231146500	1045	1.52	221500	221500	219000	287500	155500	221500	221192.53	19.93	0	-585	236500	229000	225000	217500	213500	227000	215500	993	66000	5000	155050	500	1	16523835	36518	-12.19	2.62	12	0.01	-18133.00	84487.00	244000	20240613	-9.43	72100	20231027	206.52	244000	-9.43	20240613	78300	182.25	20240119	244000	-9.43	20240613	72100	206.52	20231027	0.46	N	000150	5000	992 억		3293276	N	N	184	N	00	N
58	20240619	160103	57	100.00	KOSPI200		금융업	N	N	N	N		N	221500	-4000	5	-1.77	15469969500	68489	98.54	228500	232500	221000	293000	158000	225500	225878.00	20.02	0	-8081	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	36600	-12.22	2.62	12	0.41	-18133.00	84487.00	244000	20240613	-9.22	72100	20231027	207.21	244000	-9.22	20240613	78300	182.89	20240119	244000	-9.22	20240613	72100	207.21	20231027	0.47	N	000150	5000	992 억		3308349	N	N	184	N	00	N
59	20240619	150102	57	100.00	KOSPI200		금융업	N	N	N	N		N	223000	-2500	5	-1.11	13886260000	61361	88.29	228500	232500	222500	293000	158000	225500	226304.34	20.02	0	-8056	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	36848	-12.30	2.64	12	0.37	-18133.00	84487.00	244000	20240613	-8.61	72100	20231027	209.29	244000	-8.61	20240613	78300	184.80	20240119	244000	-8.61	20240613	72100	209.29	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
60	20240619	140105	57	100.00	KOSPI200		금융업	N	N	N	N		N	225000	-500	5	-0.22	11845952000	52267	75.20	228500	232500	223000	293000	158000	225500	226643.07	20.02	0	-5394	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	37179	-12.41	2.66	12	0.32	-18133.00	84487.00	244000	20240613	-7.79	72100	20231027	212.07	244000	-7.79	20240613	78300	187.36	20240119	244000	-7.79	20240613	72100	212.07	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
61	20240619	130102	57	100.00	KOSPI200		금융업	N	N	N	N		N	223500	-2000	5	-0.89	10137643000	44672	64.27	228500	232500	223000	293000	158000	225500	226935.09	20.02	0	-5179	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	36931	-12.33	2.65	12	0.27	-18133.00	84487.00	244000	20240613	-8.40	72100	20231027	209.99	244000	-8.40	20240613	78300	185.44	20240119	244000	-8.40	20240613	72100	209.99	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
62	20240619	120102	57	100.00	KOSPI200		금융업	N	N	N	N		N	226500	1000	2	0.44	8274093500	36399	52.37	228500	232500	223000	293000	158000	225500	227316.56	20.02	0	-3563	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	37426	-12.49	2.68	12	0.22	-18133.00	84487.00	244000	20240613	-7.17	72100	20231027	214.15	244000	-7.17	20240613	78300	189.27	20240119	244000	-7.17	20240613	72100	214.15	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
63	20240619	110103	57	100.00	KOSPI200		금융업	N	N	N	N		N	227500	2000	2	0.89	7394416500	32522	46.79	228500	232500	223000	293000	158000	225500	227366.66	20.02	0	-3165	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	37592	-12.55	2.69	12	0.20	-18133.00	84487.00	244000	20240613	-6.76	72100	20231027	215.53	244000	-6.76	20240613	78300	190.55	20240119	244000	-6.76	20240613	72100	215.53	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
64	20240619	100103	57	100.00	KOSPI200		금융업	N	N	N	N		N	225500	0	3	0.00	4330604500	19002	27.34	228500	232500	223500	293000	158000	225500	227902.69	20.02	0	-2225	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	37261	-12.44	2.67	12	0.11	-18133.00	84487.00	244000	20240613	-7.58	72100	20231027	212.76	244000	-7.58	20240613	78300	187.99	20240119	244000	-7.58	20240613	72100	212.76	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
65	20240619	090103	57	100.00	KOSPI200		금융업	N	N	N	N		N	232000	6500	2	2.88	488993500	2124	3.06	228500	232500	228500	293000	158000	225500	230225.15	20.02	0	500	232833	229166	222833	219166	212833	231000	221000	993	67500	5000	157850	500	1	16523835	38335	-12.79	2.75	12	0.01	-18133.00	84487.00	244000	20240613	-4.92	72100	20231027	221.78	244000	-4.92	20240613	78300	196.30	20240119	244000	-4.92	20240613	72100	221.78	20231027	0.47	N	000150	5000	992 억		3308349	N	N	24	N	00	N
66	20240618	160102	57	100.00	KOSPI200		금융업	N	N	N	N		N	225500	6500	2	2.97	15337418500	69131	91.47	218000	226500	216500	284500	153500	219000	221852.62	19.91	0	5915	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	37261	-12.44	2.67	12	0.42	-18133.00	84487.00	244000	20240613	-7.58	72100	20231027	212.76	244000	-7.58	20240613	78300	187.99	20240119	244000	-7.58	20240613	72100	212.76	20231027	0.52	N	000150	5000	992 억		3290404	N	N	24	N	00	N
67	20240618	150102	57	100.00	KOSPI200		금융업	N	N	N	N		N	224500	5500	2	2.51	13384557500	60427	79.96	218000	226500	216500	284500	153500	219000	221499.62	19.91	0	4561	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	37096	-12.38	2.66	12	0.37	-18133.00	84487.00	244000	20240613	-7.99	72100	20231027	211.37	244000	-7.99	20240613	78300	186.72	20240119	244000	-7.99	20240613	72100	211.37	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
68	20240618	140103	57	100.00	KOSPI200		금융업	N	N	N	N		N	223500	4500	2	2.05	11267508000	50918	67.37	218000	226500	216500	284500	153500	219000	221287.32	19.91	0	2685	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36931	-12.33	2.65	12	0.31	-18133.00	84487.00	244000	20240613	-8.40	72100	20231027	209.99	244000	-8.40	20240613	78300	185.44	20240119	244000	-8.40	20240613	72100	209.99	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
69	20240618	130102	57	100.00	KOSPI200		금융업	N	N	N	N		N	221500	2500	2	1.14	7804765000	35489	46.96	218000	223000	216500	284500	153500	219000	219920.68	19.91	0	2996	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36600	-12.22	2.62	12	0.21	-18133.00	84487.00	244000	20240613	-9.22	72100	20231027	207.21	244000	-9.22	20240613	78300	182.89	20240119	244000	-9.22	20240613	72100	207.21	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
70	20240618	120102	57	100.00	KOSPI200		금융업	N	N	N	N		N	219500	500	2	0.23	6072146000	27651	36.59	218000	223000	216500	284500	153500	219000	219599.51	19.91	0	853	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36270	-12.11	2.60	12	0.17	-18133.00	84487.00	244000	20240613	-10.04	72100	20231027	204.44	244000	-10.04	20240613	78300	180.33	20240119	244000	-10.04	20240613	72100	204.44	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
71	20240618	110102	57	100.00	KOSPI200		금융업	N	N	N	N		N	220500	1500	2	0.68	5175895000	23576	31.20	218000	223000	216500	284500	153500	219000	219540.85	19.91	0	-32	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36435	-12.16	2.61	12	0.14	-18133.00	84487.00	244000	20240613	-9.63	72100	20231027	205.83	244000	-9.63	20240613	78300	181.61	20240119	244000	-9.63	20240613	72100	205.83	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
72	20240618	100103	57	100.00	KOSPI200		금융업	N	N	N	N		N	218500	-500	5	-0.23	3131549000	14276	18.89	218000	223000	216500	284500	153500	219000	219357.59	19.91	0	-644	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36105	-12.05	2.59	12	0.09	-18133.00	84487.00	244000	20240613	-10.45	72100	20231027	203.05	244000	-10.45	20240613	78300	179.05	20240119	244000	-10.45	20240613	72100	203.05	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
73	20240618	090102	57	100.00	KOSPI200		금융업	N	N	N	N		N	218500	-500	5	-0.23	194505500	892	1.18	218000	219000	218000	284500	153500	219000	218055.49	19.91	0	178	229000	224000	218500	213500	208000	226500	216000	993	65500	5000	153300	500	1	16523835	36105	-12.05	2.59	12	0.01	-18133.00	84487.00	244000	20240613	-10.45	72100	20231027	203.05	244000	-10.45	20240613	78300	179.05	20240119	244000	-10.45	20240613	72100	203.05	20231027	0.52	N	000150	5000	992 억		3290404	N	N	89	N	00	N
74	20240617	160102	57	100.00	KOSPI200		금융업	N	N	N	N		N	219000	2500	2	1.15	16469276500	75192	53.91	216500	223500	213000	281000	152000	216500	219029.72	19.88	0	7558	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36187	-12.08	2.59	12	0.46	-18133.00	84487.00	244000	20240613	-10.25	72100	20231027	203.74	244000	-10.25	20240613	78300	179.69	20240119	244000	-10.25	20240613	72100	203.74	20231027	0.49	N	000150	5000	992 억		3285704	N	N	89	N	00	N
75	20240617	150105	57	100.00	KOSPI200		금융업	N	N	N	N		N	218000	1500	2	0.69	15053696500	68718	49.27	216500	223500	213000	281000	152000	216500	219064.86	19.88	0	5370	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36022	-12.02	2.58	12	0.42	-18133.00	84487.00	244000	20240613	-10.66	72100	20231027	202.36	244000	-10.66	20240613	78300	178.42	20240119	244000	-10.66	20240613	72100	202.36	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
76	20240617	140102	57	100.00	KOSPI200		금융업	N	N	N	N		N	218000	1500	2	0.69	11969289000	54618	39.16	216500	223500	213000	281000	152000	216500	219145.55	19.88	0	2471	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36022	-12.02	2.58	12	0.33	-18133.00	84487.00	244000	20240613	-10.66	72100	20231027	202.36	244000	-10.66	20240613	78300	178.42	20240119	244000	-10.66	20240613	72100	202.36	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
77	20240617	130103	57	100.00	KOSPI200		금융업	N	N	N	N		N	216500	0	3	0.00	10383543000	47341	33.94	216500	223500	213000	281000	152000	216500	219335.16	19.88	0	3084	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	35774	-11.94	2.56	12	0.29	-18133.00	84487.00	244000	20240613	-11.27	72100	20231027	200.28	244000	-11.27	20240613	78300	176.50	20240119	244000	-11.27	20240613	72100	200.28	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
78	20240617	120103	57	100.00	KOSPI200		금융업	N	N	N	N		N	221500	5000	2	2.31	8191436500	37293	26.74	216500	223500	213000	281000	152000	216500	219650.86	19.88	0	5349	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36600	-12.22	2.62	12	0.23	-18133.00	84487.00	244000	20240613	-9.22	72100	20231027	207.21	244000	-9.22	20240613	78300	182.89	20240119	244000	-9.22	20240613	72100	207.21	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
79	20240617	110103	57	100.00	KOSPI200		금융업	N	N	N	N		N	220500	4000	2	1.85	6081011000	27779	19.92	216500	221500	213000	281000	152000	216500	218906.85	19.88	0	2037	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36435	-12.16	2.61	12	0.17	-18133.00	84487.00	244000	20240613	-9.63	72100	20231027	205.83	244000	-9.63	20240613	78300	181.61	20240119	244000	-9.63	20240613	72100	205.83	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
80	20240617	100103	57	100.00	KOSPI200		금융업	N	N	N	N		N	218500	2000	2	0.92	4423396000	20248	14.52	216500	221500	213000	281000	152000	216500	218460.98	19.88	0	-858	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	36105	-12.05	2.59	12	0.12	-18133.00	84487.00	244000	20240613	-10.45	72100	20231027	203.05	244000	-10.45	20240613	78300	179.05	20240119	244000	-10.45	20240613	72100	203.05	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
81	20240617	090103	57	100.00	KOSPI200		금융업	N	N	N	N		N	214500	-2000	5	-0.92	235349500	1089	0.78	216500	216500	214500	281000	152000	216500	216114.89	19.88	0	-289	234166	225332	220166	211332	206166	222750	208750	993	64500	5000	151550	500	1	16523835	35444	-11.83	2.54	12	0.01	-18133.00	84487.00	244000	20240613	-12.09	72100	20231027	197.50	244000	-12.09	20240613	78300	173.95	20240119	244000	-12.09	20240613	72100	197.50	20231027	0.49	N	000150	5000	992 억		3285704	N	N	128	N	00	N
82	20240614	160102	54	100.00	KOSPI200		금융업	N	N	N	N		N	216500	-17500	5	-7.48	30407756500	138930	51.37	225500	229000	215000	304000	164000	234000	218875.05	19.88	0	-7545	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35774	-11.94	2.56	12	0.84	-18133.00	84487.00	244000	20240613	-11.27	72100	20231027	200.28	244000	-11.27	20240613	78300	176.50	20240119	244000	-11.27	20240613	72100	200.28	20231027	0.55	N	000150	5000	992 억		3285206	N	N	106	N	01	N
83	20240614	150102	54	100.00	KOSPI200		금융업	N	N	N	N		N	217000	-17000	5	-7.26	27638330500	126172	46.66	225500	229000	215000	304000	164000	234000	219051.03	19.88	0	-4973	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35857	-11.97	2.57	12	0.76	-18133.00	84487.00	244000	20240613	-11.07	72100	20231027	200.97	244000	-11.07	20240613	78300	177.14	20240119	244000	-11.07	20240613	72100	200.97	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
84	20240614	140102	54	100.00	KOSPI200		금융업	N	N	N	N		N	219000	-15000	5	-6.41	23365005500	106667	39.44	225500	229000	215000	304000	164000	234000	219044.14	19.88	0	-8668	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	36187	-12.08	2.59	12	0.65	-18133.00	84487.00	244000	20240613	-10.25	72100	20231027	203.74	244000	-10.25	20240613	78300	179.69	20240119	244000	-10.25	20240613	72100	203.74	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
85	20240614	130102	54	100.00	KOSPI200		금융업	N	N	N	N		N	216500	-17500	5	-7.48	20756810000	94731	35.03	225500	229000	215000	304000	164000	234000	219110.82	19.88	0	-12096	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35774	-11.94	2.56	12	0.57	-18133.00	84487.00	244000	20240613	-11.27	72100	20231027	200.28	244000	-11.27	20240613	78300	176.50	20240119	244000	-11.27	20240613	72100	200.28	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
86	20240614	120102	54	100.00	KOSPI200		금융업	N	N	N	N		N	215000	-19000	5	-8.12	17989019000	81953	30.30	225500	229000	215000	304000	164000	234000	219501.44	19.88	0	-10998	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35526	-11.86	2.54	12	0.50	-18133.00	84487.00	244000	20240613	-11.89	72100	20231027	198.20	244000	-11.89	20240613	78300	174.58	20240119	244000	-11.89	20240613	72100	198.20	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
87	20240614	110102	54	100.00	KOSPI200		금융업	N	N	N	N		N	216000	-18000	5	-7.69	14953481000	67908	25.11	225500	229000	215000	304000	164000	234000	220199.00	19.88	0	-8524	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35691	-11.91	2.56	12	0.41	-18133.00	84487.00	244000	20240613	-11.48	72100	20231027	199.58	244000	-11.48	20240613	78300	175.86	20240119	244000	-11.48	20240613	72100	199.58	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
88	20240614	100102	54	100.00	KOSPI200		금융업	N	N	N	N		N	217000	-17000	5	-7.26	9586936500	43147	15.96	225500	229000	216500	304000	164000	234000	222188.32	19.88	0	-5238	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	35857	-11.97	2.57	12	0.26	-18133.00	84487.00	244000	20240613	-11.07	72100	20231027	200.97	244000	-11.07	20240613	78300	177.14	20240119	244000	-11.07	20240613	72100	200.97	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
89	20240614	090103	54	100.00	KOSPI200		금융업	N	N	N	N		N	223500	-10500	5	-4.49	699537000	3116	1.15	225500	227500	222500	304000	164000	234000	224452.43	19.88	0	-196	254000	244000	234000	224000	214000	249000	229000	993	70000	5000	163800	500	1	16523835	36931	-12.33	2.65	12	0.02	-18133.00	84487.00	244000	20240613	-8.40	72100	20231027	209.99	244000	-8.40	20240613	78300	185.44	20240119	244000	-8.40	20240613	72100	209.99	20231027	0.55	N	000150	5000	992 억		3285206	N	N	320	N	01	N
90	20240613	160103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	234000	11000	2	4.93	63044020000	268141	120.31	228500	244000	224000	289500	156500	223000	235116.13	19.83	0	39023	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	38666	-12.90	2.77	12	1.62	-18133.00	84487.00	244000	20240613	-4.10	72100	20231027	224.55	244000	-4.10	20240613	78300	198.85	20240119	244000	-4.10	20240613	72100	224.55	20231027	0.56	N	000150	5000	992 억		3277253	N	N	320	N	00	N
91	20240613	150102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	232500	9500	2	4.26	57289103500	243534	109.27	228500	244000	224000	289500	156500	223000	235240.93	19.83	0	37827	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	38418	-12.82	2.75	12	1.47	-18133.00	84487.00	244000	20240613	-4.71	72100	20231027	222.47	244000	-4.71	20240613	78300	196.93	20240119	244000	-4.71	20240613	72100	222.47	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
92	20240613	140102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	233500	10500	2	4.71	52088688000	221158	99.23	228500	244000	224000	289500	156500	223000	235527.32	19.83	0	31327	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	38583	-12.88	2.76	12	1.34	-18133.00	84487.00	244000	20240613	-4.30	72100	20231027	223.86	244000	-4.30	20240613	78300	198.21	20240119	244000	-4.30	20240613	72100	223.86	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
93	20240613	130103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	237000	14000	2	6.28	45874147000	194756	87.38	228500	244000	224000	289500	156500	223000	235547.09	19.83	0	30043	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	39161	-13.07	2.81	12	1.18	-18133.00	84487.00	244000	20240613	-2.87	72100	20231027	228.71	244000	-2.87	20240613	78300	202.68	20240119	244000	-2.87	20240613	72100	228.71	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
94	20240613	120102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	236500	13500	2	6.05	41496542500	176306	79.11	228500	244000	224000	289500	156500	223000	235366.94	19.83	0	25886	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	39079	-13.04	2.80	12	1.07	-18133.00	84487.00	244000	20240613	-3.07	72100	20231027	228.02	244000	-3.07	20240613	78300	202.04	20240119	244000	-3.07	20240613	72100	228.02	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
95	20240613	110102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	240000	17000	2	7.62	36301420500	154509	69.33	228500	244000	224000	289500	156500	223000	234947.35	19.83	0	22175	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	39657	-13.24	2.84	12	0.94	-18133.00	84487.00	244000	20240613	-1.64	72100	20231027	232.87	244000	-1.64	20240613	78300	206.51	20240119	244000	-1.64	20240613	72100	232.87	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
96	20240613	100103	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	241500	18500	2	8.30	26043343500	111662	50.10	228500	242000	224000	289500	156500	223000	233234.18	19.83	0	14893	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	39905	-13.32	2.86	12	0.68	-18133.00	84487.00	242000	20240613	-0.21	72100	20231027	234.95	242000	-0.21	20240613	78300	208.43	20240119	242000	-0.21	20240613	72100	234.95	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
97	20240613	090102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	229500	6500	2	2.91	1469598500	6394	2.87	228500	232500	228000	289500	156500	223000	229845.59	19.83	0	829	245333	234166	218333	207166	191333	239750	212750	993	66500	5000	156100	500	1	16523835	37922	-12.66	2.72	12	0.04	-18133.00	84487.00	232500	20240613	-1.29	72100	20231027	218.31	232500	-1.29	20240613	78300	193.10	20240119	232500	-1.29	20240613	72100	218.31	20231027	0.56	N	000150	5000	992 억		3277253	N	N	22	N	00	N
98	20240612	160102	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	223000	21000	2	10.40	48244389000	221617	297.68	207000	229500	202500	262500	141500	202000	217690.72	19.72	0	21518	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	36848	-12.30	2.64	12	1.34	-18133.00	84487.00	229500	20240612	-2.83	72100	20231027	209.29	229500	-2.83	20240612	78300	184.80	20240119	229500	-2.83	20240612	72100	209.29	20231027	0.55	N	000150	5000	992 억		3257734	N	N	22	N	00	N
99	20240612	150107	55	40.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	222000	20000	2	9.90	44302352000	203924	273.91	207000	229500	202500	262500	141500	202000	217249.48	19.72	0	25375	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	36683	-12.24	2.63	12	1.23	-18133.00	84487.00	229500	20240612	-3.27	72100	20231027	207.91	229500	-3.27	20240612	78300	183.52	20240119	229500	-3.27	20240612	72100	207.91	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
100	20240612	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	17500	2	8.66	27468628500	128817	173.03	207000	221000	202500	262500	141500	202000	213237.78	19.72	0	25998	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	36270	-12.11	2.60	12	0.78	-18133.00	84487.00	225500	20240529	-2.66	72100	20231027	204.44	225500	-2.66	20240529	78300	180.33	20240119	225500	-2.66	20240529	72100	204.44	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
101	20240612	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	213500	11500	2	5.69	16295040500	77589	104.22	207000	214000	202500	262500	141500	202000	210017.61	19.72	0	16435	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	35278	-11.77	2.53	12	0.47	-18133.00	84487.00	225500	20240529	-5.32	72100	20231027	196.12	225500	-5.32	20240529	78300	172.67	20240119	225500	-5.32	20240529	72100	196.12	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
102	20240612	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210000	8000	2	3.96	13675718000	65252	87.65	207000	214000	202500	262500	141500	202000	209583.36	19.72	0	10337	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	34700	-11.58	2.49	12	0.39	-18133.00	84487.00	225500	20240529	-6.87	72100	20231027	191.26	225500	-6.87	20240529	78300	168.20	20240119	225500	-6.87	20240529	72100	191.26	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
103	20240612	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	210000	8000	2	3.96	11395569000	54436	73.12	207000	214000	202500	262500	141500	202000	209339.11	19.72	0	6476	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	34700	-11.58	2.49	12	0.33	-18133.00	84487.00	225500	20240529	-6.87	72100	20231027	191.26	225500	-6.87	20240529	78300	168.20	20240119	225500	-6.87	20240529	72100	191.26	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
104	20240612	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205000	3000	2	1.49	2952859500	14422	19.37	207000	208000	202500	262500	141500	202000	204747.26	19.72	0	846	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	33874	-11.31	2.43	12	0.09	-18133.00	84487.00	225500	20240529	-9.09	72100	20231027	184.33	225500	-9.09	20240529	78300	161.81	20240119	225500	-9.09	20240529	72100	184.33	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
105	20240612	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	5500	2	2.72	299182500	1445	1.94	207000	208000	205500	262500	141500	202000	207053.71	19.72	0	-466	212000	207000	204000	199000	196000	205500	197500	993	60500	5000	141400	500	1	16523835	34287	-11.44	2.46	12	0.01	-18133.00	84487.00	225500	20240529	-7.98	72100	20231027	187.79	225500	-7.98	20240529	78300	165.01	20240119	225500	-7.98	20240529	72100	187.79	20231027	0.55	N	000150	5000	992 억		3257734	N	N	5	N	00	N
106	20240610	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-5000	5	-2.43	16670015600	82822	65.73	204000	208000	199500	267500	144500	206000	201274.94	19.70	0	2047	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33213	-11.08	2.38	12	0.50	-18133.00	84487.00	225500	20240529	-10.86	72100	20231027	178.78	225500	-10.86	20240529	78300	156.70	20240119	225500	-10.86	20240529	72100	178.78	20231027	0.59	N	000150	5000	992 억		3255539	N	N	60	N	00	N
107	20240610	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200000	-6000	5	-2.91	14618220400	72624	57.63	204000	208000	199500	267500	144500	206000	201285.97	19.70	0	3033	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33048	-11.03	2.37	12	0.44	-18133.00	84487.00	225500	20240529	-11.31	72100	20231027	177.39	225500	-11.31	20240529	78300	155.43	20240119	225500	-11.31	20240529	72100	177.39	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
108	20240610	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200000	-6000	5	-2.91	12414040800	61611	48.89	204000	208000	199500	267500	144500	206000	201490.22	19.70	0	236	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33048	-11.03	2.37	12	0.37	-18133.00	84487.00	225500	20240529	-11.31	72100	20231027	177.39	225500	-11.31	20240529	78300	155.43	20240119	225500	-11.31	20240529	72100	177.39	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
109	20240610	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200000	-6000	5	-2.91	9671896500	47899	38.01	204000	208000	199800	267500	144500	206000	201922.21	19.70	0	-1675	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33048	-11.03	2.37	12	0.29	-18133.00	84487.00	225500	20240529	-11.31	72100	20231027	177.39	225500	-11.31	20240529	78300	155.43	20240119	225500	-11.31	20240529	72100	177.39	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
110	20240610	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-5000	5	-2.43	7483168500	36981	29.35	204000	208000	200500	267500	144500	206000	202351.12	19.70	0	-1490	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33213	-11.08	2.38	12	0.22	-18133.00	84487.00	225500	20240529	-10.86	72100	20231027	178.78	225500	-10.86	20240529	78300	156.70	20240119	225500	-10.86	20240529	72100	178.78	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
111	20240610	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-5500	5	-2.67	5479416000	27006	21.43	204000	208000	200500	267500	144500	206000	202895.56	19.70	0	-3460	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33130	-11.06	2.37	12	0.16	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
112	20240610	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-3500	5	-1.70	3510120000	17237	13.68	204000	208000	201000	267500	144500	206000	203637.86	19.70	0	-2448	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33461	-11.17	2.40	12	0.10	-18133.00	84487.00	225500	20240529	-10.20	72100	20231027	180.86	225500	-10.20	20240529	78300	158.62	20240119	225500	-10.20	20240529	72100	180.86	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
113	20240610	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	202500	-3500	5	-1.70	172788500	849	0.67	204000	204000	202500	267500	144500	206000	203502.37	19.70	0	-564	217800	211900	204600	198700	191400	214850	201650	993	61500	5000	144200	500	1	16523835	33461	-11.17	2.40	12	0.01	-18133.00	84487.00	225500	20240529	-10.20	72100	20231027	180.86	225500	-10.20	20240529	78300	158.62	20240119	225500	-10.20	20240529	72100	180.86	20231027	0.59	N	000150	5000	992 억		3255539	N	N	214	N	00	N
114	20240607	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	7000	2	3.52	25838890700	125412	122.11	199000	210500	197300	258500	139300	199000	206032.11	19.52	0	3706	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	34039	-11.36	2.44	12	0.76	-18133.00	84487.00	225500	20240529	-8.65	72100	20231027	185.71	225500	-8.65	20240529	78300	163.09	20240119	225500	-8.65	20240529	72100	185.71	20231027	0.69	N	000150	5000	992 억		3225441	N	N	214	N	00	N
115	20240607	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205000	6000	2	3.02	23989524700	116415	113.35	199000	210500	197300	258500	139300	199000	206069.08	19.52	0	2381	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	33874	-11.31	2.43	12	0.70	-18133.00	84487.00	225500	20240529	-9.09	72100	20231027	184.33	225500	-9.09	20240529	78300	161.81	20240119	225500	-9.09	20240529	72100	184.33	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
116	20240607	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	205500	6500	2	3.27	20857109700	101162	98.50	199000	210500	197300	258500	139300	199000	206175.41	19.52	0	-497	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	33956	-11.33	2.43	12	0.61	-18133.00	84487.00	225500	20240529	-8.87	72100	20231027	185.02	225500	-8.87	20240529	78300	162.45	20240119	225500	-8.87	20240529	72100	185.02	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
117	20240607	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	8500	2	4.27	18277147700	88713	86.38	199000	210500	197300	258500	139300	199000	206025.66	19.52	0	1472	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	34287	-11.44	2.46	12	0.54	-18133.00	84487.00	225500	20240529	-7.98	72100	20231027	187.79	225500	-7.98	20240529	78300	165.01	20240119	225500	-7.98	20240529	72100	187.79	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
118	20240607	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	8500	2	4.27	16780873200	81491	79.35	199000	210500	197300	258500	139300	199000	205923.11	19.52	0	949	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	34287	-11.44	2.46	12	0.49	-18133.00	84487.00	225500	20240529	-7.98	72100	20231027	187.79	225500	-7.98	20240529	78300	165.01	20240119	225500	-7.98	20240529	72100	187.79	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
119	20240607	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	10500	2	5.28	14350693700	69783	67.95	199000	210500	197300	258500	139300	199000	205647.51	19.52	0	4617	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	34617	-11.55	2.48	12	0.42	-18133.00	84487.00	225500	20240529	-7.10	72100	20231027	190.57	225500	-7.10	20240529	78300	167.56	20240119	225500	-7.10	20240529	72100	190.57	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
120	20240607	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	208000	9000	2	4.52	10421259200	50914	49.57	199000	210500	197300	258500	139300	199000	204683.68	19.52	0	2727	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	500	1	16523835	34370	-11.47	2.46	12	0.31	-18133.00	84487.00	225500	20240529	-7.76	72100	20231027	188.49	225500	-7.76	20240529	78300	165.64	20240119	225500	-7.76	20240529	72100	188.49	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
121	20240607	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199100	100	2	0.05	158689100	797	0.78	199000	200500	199000	258500	139300	199000	199108.17	19.52	0	-122	208533	203766	198733	193966	188933	206150	196350	993	59500	5000	139300	100	1	16523835	32899	-10.98	2.36	12	0.00	-18133.00	84487.00	225500	20240529	-11.71	72100	20231027	176.14	225500	-11.71	20240529	78300	154.28	20240119	225500	-11.71	20240529	72100	176.14	20231027	0.69	N	000150	5000	992 억		3225441	N	N	18	N	00	N
122	20240605	160102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199000	3500	2	1.79	20459366000	102503	76.51	195500	203500	193700	254000	136900	195500	199598.72	19.40	0	-5852	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	100	1	16523835	32882	-10.97	2.36	12	0.62	-18133.00	84487.00	225500	20240529	-11.75	72100	20231027	176.01	225500	-11.75	20240529	78300	154.15	20240119	225500	-11.75	20240529	72100	176.01	20231027	0.65	N	000150	5000	992 억		3206205	N	N	18	N	00	N
123	20240605	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199400	3900	2	1.99	18585963700	93104	69.49	195500	203500	193700	254000	136900	195500	199626.28	19.40	0	-8099	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	100	1	16523835	32949	-11.00	2.36	12	0.56	-18133.00	84487.00	225500	20240529	-11.57	72100	20231027	176.56	225500	-11.57	20240529	78300	154.66	20240119	225500	-11.57	20240529	72100	176.56	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
124	20240605	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	5500	2	2.81	16742582600	83882	62.61	195500	203500	193700	254000	136900	195500	199597.33	19.40	0	-6318	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	500	1	16523835	33213	-11.08	2.38	12	0.51	-18133.00	84487.00	225500	20240529	-10.86	72100	20231027	178.78	225500	-10.86	20240529	78300	156.70	20240119	225500	-10.86	20240529	72100	178.78	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
125	20240605	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	5500	2	2.81	15394155600	77169	57.60	195500	203500	193700	254000	136900	195500	199486.78	19.40	0	-6591	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	500	1	16523835	33213	-11.08	2.38	12	0.47	-18133.00	84487.00	225500	20240529	-10.86	72100	20231027	178.78	225500	-10.86	20240529	78300	156.70	20240119	225500	-10.86	20240529	72100	178.78	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
126	20240605	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199700	4200	2	2.15	13907744400	69745	52.06	195500	203500	193700	254000	136900	195500	199409.04	19.40	0	-4249	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	100	1	16523835	32998	-11.01	2.36	12	0.42	-18133.00	84487.00	225500	20240529	-11.44	72100	20231027	176.98	225500	-11.44	20240529	78300	155.04	20240119	225500	-11.44	20240529	72100	176.98	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
127	20240605	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	5000	2	2.56	11264108900	56631	42.27	195500	202500	193700	254000	136900	195500	198904.19	19.40	0	-2069	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	500	1	16523835	33130	-11.06	2.37	12	0.34	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
128	20240605	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200000	4500	2	2.30	7748368600	39094	29.18	195500	201500	193700	254000	136900	195500	198199.10	19.40	0	-1228	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	500	1	16523835	33048	-11.03	2.37	12	0.24	-18133.00	84487.00	225500	20240529	-11.31	72100	20231027	177.39	225500	-11.31	20240529	78300	155.43	20240119	225500	-11.31	20240529	72100	177.39	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
129	20240605	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	196100	600	2	0.31	142743800	730	0.54	195500	196300	195500	254000	136900	195500	195540.00	19.40	0	-77	205033	200266	196733	191966	188433	198500	190200	993	58500	5000	136850	100	1	16523835	32403	-10.81	2.32	12	0.00	-18133.00	84487.00	225500	20240529	-13.04	72100	20231027	171.98	225500	-13.04	20240529	78300	150.45	20240119	225500	-13.04	20240529	72100	171.98	20231027	0.65	N	000150	5000	992 억		3206205	N	N	1	N	00	N
130	20240604	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	195500	-4500	5	-2.25	26187502600	133335	87.93	199000	201500	193200	260000	140000	200000	196399.00	19.15	0	37480	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32304	-10.78	2.31	12	0.81	-18133.00	84487.00	225500	20240529	-13.30	72100	20231027	171.15	225500	-13.30	20240529	78300	149.68	20240119	225500	-13.30	20240529	72100	171.15	20231027	0.65	N	000150	5000	992 억		3163855	N	N	1	N	00	N
131	20240604	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	195300	-4700	5	-2.35	24356507500	123966	81.75	199000	201500	193200	260000	140000	200000	196470.60	19.15	0	34879	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32271	-10.77	2.31	12	0.75	-18133.00	84487.00	225500	20240529	-13.39	72100	20231027	170.87	225500	-13.39	20240529	78300	149.43	20240119	225500	-13.39	20240529	72100	170.87	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
132	20240604	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194400	-5600	5	-2.80	19774687900	100485	66.27	199000	201500	193200	260000	140000	200000	196784.88	19.15	0	26601	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32122	-10.72	2.30	12	0.61	-18133.00	84487.00	225500	20240529	-13.79	72100	20231027	169.63	225500	-13.79	20240529	78300	148.28	20240119	225500	-13.79	20240529	72100	169.63	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
133	20240604	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194200	-5800	5	-2.90	16118764200	81658	53.85	199000	201500	193900	260000	140000	200000	197386.02	19.15	0	24282	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32089	-10.71	2.30	12	0.49	-18133.00	84487.00	225500	20240529	-13.88	72100	20231027	169.35	225500	-13.88	20240529	78300	148.02	20240119	225500	-13.88	20240529	72100	169.35	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
134	20240604	120102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197000	-3000	5	-1.50	10384930400	52253	34.46	199000	201500	196900	260000	140000	200000	198737.54	19.15	0	12298	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32552	-10.86	2.33	12	0.32	-18133.00	84487.00	225500	20240529	-12.64	72100	20231027	173.23	225500	-12.64	20240529	78300	151.60	20240119	225500	-12.64	20240529	72100	173.23	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
135	20240604	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199000	-1000	5	-0.50	8055794800	40472	26.69	199000	201500	197400	260000	140000	200000	199040.53	19.15	0	8551	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32882	-10.97	2.36	12	0.24	-18133.00	84487.00	225500	20240529	-11.75	72100	20231027	176.01	225500	-11.75	20240529	78300	154.15	20240119	225500	-11.75	20240529	72100	176.01	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
136	20240604	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199100	-900	5	-0.45	4735600500	23790	15.69	199000	201500	197700	260000	140000	200000	199049.02	19.15	0	5232	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32899	-10.98	2.36	12	0.14	-18133.00	84487.00	225500	20240529	-11.71	72100	20231027	176.14	225500	-11.71	20240529	78300	154.28	20240119	225500	-11.71	20240529	72100	176.14	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
137	20240604	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	198700	-1300	5	-0.65	401061500	2014	1.33	199000	199600	198700	260000	140000	200000	199022.22	19.15	0	-627	218200	209100	202900	193800	187600	206000	190700	993	60000	5000	140000	100	1	16523835	32833	-10.96	2.35	12	0.01	-18133.00	84487.00	225500	20240529	-11.88	72100	20231027	175.59	225500	-11.88	20240529	78300	153.77	20240119	225500	-11.88	20240529	72100	175.59	20231027	0.65	N	000150	5000	992 억		3163855	N	N	264	N	00	N
138	20240603	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200000	-6000	5	-2.91	30317393600	151333	95.03	208000	212000	196700	267500	144500	206000	200335.10	19.07	0	9855	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	500	1	16523835	33048	-11.03	2.37	12	0.92	-18133.00	84487.00	225500	20240529	-11.31	72100	20231027	177.39	225500	-11.31	20240529	78300	155.43	20240119	225500	-11.31	20240529	72100	177.39	20231027	0.69	N	000150	5000	992 억		3151698	N	N	264	N	00	N
139	20240603	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201500	-4500	5	-2.18	28486581600	142200	89.29	208000	212000	196700	267500	144500	206000	200326.70	19.07	0	7228	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	500	1	16523835	33296	-11.11	2.38	12	0.86	-18133.00	84487.00	225500	20240529	-10.64	72100	20231027	179.47	225500	-10.64	20240529	78300	157.34	20240119	225500	-10.64	20240529	72100	179.47	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
140	20240603	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	200500	-5500	5	-2.67	25768213500	128630	80.77	208000	212000	196700	267500	144500	206000	200327.21	19.07	0	4677	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	500	1	16523835	33130	-11.06	2.37	12	0.78	-18133.00	84487.00	225500	20240529	-11.09	72100	20231027	178.09	225500	-11.09	20240529	78300	156.07	20240119	225500	-11.09	20240529	72100	178.09	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
141	20240603	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	199100	-6900	5	-3.35	23065947500	115045	72.24	208000	212000	196700	267500	144500	206000	200493.95	19.07	0	2038	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	100	1	16523835	32899	-10.98	2.36	12	0.70	-18133.00	84487.00	225500	20240529	-11.71	72100	20231027	176.14	225500	-11.71	20240529	78300	154.28	20240119	225500	-11.71	20240529	72100	176.14	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
142	20240603	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	198400	-7600	5	-3.69	19825882500	98699	61.98	208000	212000	196700	267500	144500	206000	200871.03	19.07	0	3284	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	100	1	16523835	32783	-10.94	2.35	12	0.60	-18133.00	84487.00	225500	20240529	-12.02	72100	20231027	175.17	225500	-12.02	20240529	78300	153.38	20240119	225500	-12.02	20240529	72100	175.17	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
143	20240603	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197300	-8700	5	-4.22	16191092000	80335	50.44	208000	212000	196700	267500	144500	206000	201543.46	19.07	0	497	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	100	1	16523835	32602	-10.88	2.34	12	0.49	-18133.00	84487.00	225500	20240529	-12.51	72100	20231027	173.65	225500	-12.51	20240529	78300	151.98	20240119	225500	-12.51	20240529	72100	173.65	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
144	20240603	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197100	-8900	5	-4.32	9698891300	47678	29.94	208000	212000	196700	267500	144500	206000	203423.69	19.07	0	-3590	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	100	1	16523835	32568	-10.87	2.33	12	0.29	-18133.00	84487.00	225500	20240529	-12.59	72100	20231027	173.37	225500	-12.59	20240529	78300	151.72	20240119	225500	-12.59	20240529	72100	173.37	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N
145	20240603	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206500	500	2	0.24	724047000	3480	2.19	208000	211500	206000	267500	144500	206000	208072.59	19.07	0	-347	219333	212666	205833	199166	192333	212750	199250	993	61500	5000	144200	500	1	16523835	34122	-11.39	2.44	12	0.02	-18133.00	84487.00	225500	20240529	-8.43	72100	20231027	186.41	225500	-8.43	20240529	78300	163.73	20240119	225500	-8.43	20240529	72100	186.41	20231027	0.69	N	000150	5000	992 억		3151698	N	N	477	N	00	N